STANDARD CHARTERED BANK ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.370 | 3.370 | 3.100 | 3.100 | 3.100 | 2,800 |
| 2024-08-12 | 3.360 | 3.370 | 3.360 | 3.370 | 3.370 | 2,070 |
| 2024-08-09 | 3.360 | 3.360 | 3.090 | 3.090 | 3.090 | 4,232 |
| 2024-08-08 | 3.050 | 3.360 | 3.050 | 3.360 | 3.360 | 3,400 |
| 2024-08-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 3,139 |
| 2024-08-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20,300 |
| 2024-08-02 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 7,300 |
| 2024-08-01 | 3.470 | 3.470 | 3.460 | 3.460 | 3.460 | 12,300 |
| 2024-07-31 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 2,191 |
| 2024-07-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 9,069 |
| 2024-07-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1,831 |
| 2024-07-26 | 3.470 | 3.470 | 3.460 | 3.460 | 3.460 | 34,600 |
| 2024-07-25 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 99,200 |
| 2024-07-24 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 2,750 |
| 2024-07-23 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 3,000 |
| 2024-07-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 7,735 |
| 2024-07-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,600 |
| 2024-07-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,234 |
| 2024-07-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 305,900 |
| 2024-07-16 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2024-07-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 300 |
| 2024-07-12 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 800 |
| 2024-07-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,105 |
| 2024-07-10 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 2,000 |
| 2024-07-09 | 3.500 | 3.500 | 3.160 | 3.160 | 3.160 | 2,597 |
| 2024-07-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,298 |
| 2024-07-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2024-07-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 17,562 |
| 2024-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2024-06-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,307 |
| 2024-06-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 511 |
| 2024-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,500 |
| 2024-06-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,700 |
| 2024-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 848 |
| 2024-06-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,300 |
| 2024-06-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2024-06-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 45,419 |
| 2024-06-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,328 |
| 2024-06-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 43,771 |
| 2024-06-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 250 |
| 2024-06-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 13,440 |
| 2024-06-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,400 |
| 2024-06-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 546 |
| 2024-06-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 154,999 |
| 2024-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,400 |
| 2024-06-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,901 |
| 2024-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,232 |
| 2024-05-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,636 |
| 2024-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,408 |
| 2024-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 |
| 2024-05-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,040 |
| 2024-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,196 |
| 2024-05-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 165,907 |
| 2024-05-23 | 3.150 | 3.370 | 3.150 | 3.370 | 3.370 | 800 |
| 2024-05-22 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 1,699 |
| 2024-05-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-05-20 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 8,100 |
| 2024-05-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 371,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.