STANDARD CHARTERED BANK ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 700 |
| 2022-03-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,900 |
| 2022-03-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 7,200 |
| 2022-03-03 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 200,600 |
| 2022-03-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 900 |
| 2022-03-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,061 |
| 2022-02-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15,448 |
| 2022-02-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-02-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-02-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 28,300 |
| 2022-02-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,510 |
| 2022-02-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-02-18 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 9,000 |
| 2022-02-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 11 |
| 2022-02-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 689 |
| 2022-02-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-07 | 1.200 | 1.500 | 1.200 | 1.500 | 1.500 | 1,020 |
| 2022-02-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,306,295 |
| 2022-02-03 | 1.350 | 1.350 | 1.200 | 1.200 | 1.200 | 100 |
| 2022-02-02 | 1.200 | 1.350 | 1.200 | 1.350 | 1.350 | 705 |
| 2022-02-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 14,341 |
| 2022-01-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 641 |
| 2022-01-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,401 |
| 2022-01-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,856,456 |
| 2022-01-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 700 |
| 2022-01-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 900 |
| 2022-01-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 13,434 |
| 2022-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,100 |
| 2022-01-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,400 |
| 2022-01-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2022-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 582 |
| 2022-01-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,851 |
| 2022-01-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,042 |
| 2022-01-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 251,224 |
| 2022-01-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2021-12-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2021-12-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2021-12-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2021-12-28 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 900 |
| 2021-12-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-12-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-12-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-12-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,788 |
| 2021-12-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-12-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-12-16 | 0.880 | 1.100 | 0.880 | 1.100 | 1.100 | 2,244 |
| 2021-12-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
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.