ZENITH BANK PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	43.000	43.500	42.300	42.650	42.650	20,619,868
2024-11-05	40.650	43.000	40.650	43.000	43.000	46,355,238
2024-11-04	41.250	41.250	40.200	40.650	40.650	15,820,308
2024-11-01	39.950	42.000	39.950	41.250	41.250	40,713,728
2024-10-31	39.500	39.950	39.500	39.950	39.950	11,028,219
2024-10-30	39.000	39.850	39.000	39.500	39.500	23,075,940
2024-10-29	39.900	39.900	39.000	39.000	39.000	22,855,216
2024-10-28	39.900	40.000	39.900	39.900	39.900	7,067,138
2024-10-25	40.000	40.200	39.900	39.900	39.900	18,828,887
2024-10-24	39.300	40.300	39.300	40.000	40.000	25,033,553
2024-10-23	37.550	39.400	37.550	39.300	39.300	16,107,751
2024-10-22	37.500	37.800	37.500	37.550	37.550	11,825,171
2024-10-21	37.450	37.750	37.450	37.500	37.500	14,771,336
2024-10-18	37.500	37.600	37.450	37.450	37.450	27,915,357
2024-10-17	37.450	37.800	37.400	37.500	37.500	20,054,095
2024-10-16	37.500	37.850	37.400	37.450	37.450	11,593,481
2024-10-15	37.500	37.550	37.500	37.500	37.500	30,379,017
2024-10-14	37.450	37.700	37.400	37.500	37.500	34,086,197
2024-10-11	37.500	37.700	37.400	37.450	37.450	19,733,057
2024-10-10	37.350	37.700	37.300	37.500	37.500	25,552,273
2024-10-09	37.400	37.450	37.250	37.350	37.350	11,170,522
2024-10-08	37.500	37.500	37.350	37.400	37.400	7,075,819
2024-10-07	37.500	37.700	37.450	37.500	37.500	9,844,028
2024-10-04	37.700	37.700	37.350	37.500	37.500	12,909,804
2024-10-03	37.750	37.750	37.500	37.700	37.700	19,013,141
2024-10-02	37.750	37.850	37.700	37.750	37.750	35,172,640
2024-09-30	37.700	38.100	37.500	37.750	37.750	21,760,344
2024-09-27	37.750	37.900	37.500	37.700	37.700	11,745,974
2024-09-26	37.700	38.000	37.700	37.750	37.750	14,809,370
2024-09-25	37.600	37.900	37.500	37.700	37.700	21,050,457
2024-09-24	37.500	37.750	37.500	37.600	37.600	18,610,657
2024-09-23	37.900	37.900	36.700	37.500	37.500	8,935,501
2024-09-20	37.000	37.900	36.500	37.900	37.900	14,372,672
2024-09-19	36.700	37.000	36.450	37.000	37.000	12,059,074
2024-09-18	36.700	36.950	36.100	36.700	36.700	16,922,976
2024-09-17	38.000	38.000	35.100	36.700	36.700	12,831,868
2024-09-13	37.000	38.000	37.000	38.000	38.000	28,620,582
2024-09-12	37.000	37.650	36.700	37.000	37.000	19,274,929
2024-09-11	37.000	37.000	36.700	37.000	37.000	18,988,612
2024-09-10	37.000	37.000	36.900	37.000	37.000	14,882,895
2024-09-09	37.500	37.500	36.900	37.000	37.000	173,485,170
2024-09-06	37.000	38.000	36.850	37.500	37.500	34,618,326
2024-09-05	37.400	37.400	36.750	37.000	37.000	56,564,439
2024-09-04	38.300	38.300	37.400	37.400	37.400	10,894,394
2024-09-03	39.000	39.000	38.100	38.300	38.300	7,876,579
2024-09-02	38.250	41.000	38.250	39.000	39.000	39,982,607
2024-08-30	38.350	38.350	38.000	38.250	38.250	11,422,859
2024-08-29	38.400	38.400	38.000	38.350	38.350	13,497,842
2024-08-28	38.000	38.400	37.900	38.400	38.400	9,240,822
2024-08-27	37.950	38.000	37.850	38.000	38.000	11,549,707
2024-08-26	37.900	37.950	37.700	37.950	37.950	13,301,106
2024-08-23	37.900	37.900	37.100	37.900	37.900	8,046,126
2024-08-22	38.000	38.000	37.200	37.900	37.900	3,735,356
2024-08-21	38.000	38.000	37.700	38.000	38.000	7,825,196
2024-08-20	38.000	38.000	37.700	38.000	38.000	11,661,012
2024-08-19	38.000	38.200	37.450	38.000	38.000	14,124,210
2024-08-16	37.850	38.000	37.050	38.000	38.000	16,710,068
2024-08-15	37.000	37.850	36.900	37.850	37.850	9,953,454
2024-08-14	37.000	37.000	36.700	37.000	37.000	7,425,548
2024-08-13	38.550	38.550	36.950	37.000	37.000	4,632,865

← NewerPage 9 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	8.7500 NGN
2025-10-06	1.2500 NGN
2025-04-16	4.0000 NGN
2024-09-17	1.0000 NGN
2024-04-26	3.5000 NGN
2023-09-25	0.5000 NGN
2023-04-17	2.9000 NGN
2022-09-07	0.3000 NGN
2022-03-28	2.8000 NGN
2021-09-13	0.3000 NGN
2021-03-09	2.7000 NGN
2020-09-17	0.3000 NGN
2020-03-10	2.5000 NGN
2019-08-30	0.3000 NGN
2019-03-11	2.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.