STANDARD CHARTERED BANK ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,104 |
| 2023-02-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,567 |
| 2023-02-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 45,436 |
| 2023-02-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2023-02-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-10 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 7,035 |
| 2023-02-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-02-08 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 100,638 |
| 2023-02-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2023-02-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-02-03 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 125,542 |
| 2023-02-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,800 |
| 2023-02-01 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 300 |
| 2023-01-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,738 |
| 2023-01-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,327 |
| 2023-01-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 750,000 |
| 2023-01-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-01-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 54,300 |
| 2023-01-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 21,400 |
| 2023-01-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 156,100 |
| 2023-01-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-01-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 34,800 |
| 2023-01-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,086 |
| 2023-01-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,230 |
| 2023-01-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 141 |
| 2023-01-13 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 17,102,607 |
| 2023-01-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-11 | 1.320 | 1.320 | 1.100 | 1.100 | 1.100 | 445,891 |
| 2023-01-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 4,800 |
| 2023-01-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 700 |
| 2023-01-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,789 |
| 2023-01-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 4,594 |
| 2023-01-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2023-01-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 10,036 |
| 2022-12-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 314 |
| 2022-12-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,001 |
| 2022-12-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,922 |
| 2022-12-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,931 |
| 2022-12-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,769 |
| 2022-12-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 320 |
| 2022-12-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,893 |
| 2022-12-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 5,125 |
| 2022-12-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 987 |
| 2022-12-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 373 |
| 2022-12-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 6,202 |
| 2022-12-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 800 |
| 2022-12-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,428 |
| 2022-12-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,102 |
| 2022-12-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 4,337 |
| 2022-12-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 6,215 |
| 2022-12-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,348 |
| 2022-12-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 4,165 |
| 2022-12-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 4,873 |
| 2022-12-02 | 1.140 | 1.320 | 1.140 | 1.320 | 1.320 | 713 |
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.