STANDARD CHARTERED BANK ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 371,000 |
| 2024-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7,900 |
| 2024-05-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 255 |
| 2024-05-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7,600 |
| 2024-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11,233 |
| 2024-05-10 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 2,350 |
| 2024-05-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,198 |
| 2024-05-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,920 |
| 2024-05-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,983 |
| 2024-05-06 | 3.050 | 3.490 | 3.050 | 3.490 | 3.490 | 9,569 |
| 2024-05-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 8,562 |
| 2024-05-02 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 5,448 |
| 2024-04-30 | 3.520 | 3.520 | 3.510 | 3.510 | 3.510 | 304 |
| 2024-04-26 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 2,777 |
| 2024-04-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 500 |
| 2024-04-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,107 |
| 2024-04-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,119 |
| 2024-04-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 19,162 |
| 2024-04-19 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 14,838 |
| 2024-04-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,170 |
| 2024-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,216 |
| 2024-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,541 |
| 2024-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,066,495 |
| 2024-04-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 12,110 |
| 2024-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 17,797 |
| 2024-04-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 19,776 |
| 2024-04-09 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 188,395 |
| 2024-04-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 14,872 |
| 2024-04-05 | 4.000 | 4.000 | 3.540 | 3.540 | 3.540 | 11,569 |
| 2024-04-04 | 4.000 | 4.000 | 3.630 | 3.630 | 3.630 | 28,491 |
| 2024-04-03 | 3.520 | 3.520 | 3.510 | 3.510 | 3.510 | 400 |
| 2024-04-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,400 |
| 2024-03-28 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-03-27 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 12,901 |
| 2024-03-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2024-03-25 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 10,491 |
| 2024-03-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,200 |
| 2024-03-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 3,500 |
| 2024-03-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 36,200 |
| 2024-03-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,800 |
| 2024-03-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 11,200 |
| 2024-03-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 9,499 |
| 2024-03-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 13,557 |
| 2024-03-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 67,194 |
| 2024-03-11 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 4 |
| 2024-03-07 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 200 |
| 2024-03-06 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 50 |
| 2024-03-05 | 3.010 | 3.010 | 2.940 | 2.940 | 2.940 | 16,803 |
| 2024-03-04 | 3.200 | 3.200 | 2.940 | 2.940 | 2.940 | 4,362 |
| 2024-03-01 | 2.750 | 2.890 | 2.750 | 2.890 | 2.890 | 1,300 |
| 2024-02-29 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 3,291 |
| 2024-02-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 85,945 |
| 2024-02-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 300 |
| 2024-02-26 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-02-23 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-02-22 | 2.010 | 2.030 | 2.010 | 2.030 | 2.030 | 8,761 |
| 2024-02-21 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2024-02-20 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 1,657 |
| 2024-02-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2024-02-16 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 700 |
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.