STANDARD CHARTERED BANK ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.320	1.320	1.170	1.170	1.170	2,600
2022-11-29	1.120	1.320	1.120	1.320	1.320	7,400
2022-11-28	1.120	1.120	1.120	1.120	1.120	713
2022-11-25	1.090	1.120	1.090	1.120	1.120	120,460
2022-11-24	1.100	1.100	1.090	1.090	1.090	36,406
2022-11-23	1.100	1.100	1.100	1.100	1.100	43,310
2022-11-22	1.100	1.100	1.100	1.100	1.100	25,400
2022-11-21	1.110	1.110	1.100	1.100	1.100	72,540
2022-11-18	1.330	1.330	1.110	1.110	1.110	152,400
2022-11-17	1.330	1.330	1.330	1.330	1.330	14,900
2022-11-16	1.330	1.330	1.330	1.330	1.330	1,424
2022-11-15	1.330	1.330	1.330	1.330	1.330	2,874
2022-11-14	1.330	1.330	1.330	1.330	1.330	8,469
2022-11-11	1.330	1.330	1.330	1.330	1.330	2,005
2022-11-10	1.230	1.330	1.230	1.330	1.330	4,260
2022-11-09	1.330	1.330	1.230	1.230	1.230	1,061,562
2022-11-08	1.330	1.330	1.330	1.330	1.330	11,300
2022-11-07	1.330	1.330	1.330	1.330	1.330	846
2022-11-04	1.330	1.330	1.330	1.330	1.330	14,822
2022-11-03	1.330	1.330	1.330	1.330	1.330	571
2022-11-02	1.330	1.330	1.330	1.330	1.330	1,462
2022-11-01	1.330	1.330	1.330	1.330	1.330	8,980
2022-10-31	1.330	1.330	1.330	1.330	1.330	5,920
2022-10-28	1.330	1.330	1.330	1.330	1.330	7,962
2022-10-27	1.330	1.330	1.330	1.330	1.330	2,990
2022-10-26	1.330	1.330	1.330	1.330	1.330	0
2022-10-25	1.330	1.330	1.330	1.330	1.330	3,516
2022-10-21	1.330	1.330	1.330	1.330	1.330	7,500
2022-10-20	1.330	1.330	1.330	1.330	1.330	800
2022-10-19	1.330	1.330	1.330	1.330	1.330	437
2022-10-17	1.330	1.330	1.330	1.330	1.330	163
2022-10-14	1.330	1.330	1.330	1.330	1.330	2,634
2022-10-13	1.330	1.330	1.330	1.330	1.330	9,608
2022-10-12	1.330	1.330	1.330	1.330	1.330	1,110
2022-10-11	1.330	1.330	1.330	1.330	1.330	100
2022-10-10	1.330	1.330	1.330	1.330	1.330	3,085
2022-10-07	1.330	1.330	1.330	1.330	1.330	1,355
2022-10-06	1.330	1.330	1.330	1.330	1.330	5,800
2022-10-05	1.330	1.330	1.330	1.330	1.330	810
2022-10-04	1.330	1.330	1.330	1.330	1.330	43,312
2022-10-03	1.330	1.330	1.330	1.330	1.330	5,088
2022-09-30	1.330	1.330	1.330	1.330	1.330	12,265
2022-09-29	1.330	1.330	1.330	1.330	1.330	6,400
2022-09-28	1.330	1.330	1.330	1.330	1.330	2,300
2022-09-27	1.330	1.330	1.330	1.330	1.330	17,472
2022-09-26	1.330	1.330	1.330	1.330	1.330	1,498
2022-09-23	1.330	1.330	1.330	1.330	1.330	1,700
2022-09-22	1.330	1.330	1.330	1.330	1.330	7,400
2022-09-21	1.330	1.330	1.330	1.330	1.330	1,900
2022-09-20	1.330	1.330	1.330	1.330	1.330	14,800
2022-09-19	1.330	1.330	1.330	1.330	1.330	10,207
2022-09-16	1.330	1.330	1.330	1.330	1.330	6,100
2022-09-15	1.400	1.400	1.330	1.330	1.330	94,000
2022-09-14	1.390	1.400	1.390	1.400	1.400	5,900
2022-09-13	1.400	1.400	1.390	1.390	1.390	165,450
2022-09-12	1.400	1.400	1.400	1.400	1.400	19,691
2022-09-09	1.400	1.400	1.400	1.400	1.400	23
2022-09-08	1.400	1.400	1.400	1.400	1.400	20,228
2022-09-07	1.400	1.400	1.400	1.400	1.400	23,142
2022-09-06	1.380	1.400	1.380	1.400	1.400	21,061

← NewerPage 17 of 21 · 1,238 trading daysOlder →

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.