STANDARD CHARTERED BANK ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.730	2.730	2.730	2.730	2.730	10,840
2025-07-30	2.740	2.740	2.730	2.730	2.730	698
2025-07-29	2.740	2.740	2.740	2.740	2.740	1,185
2025-07-28	2.740	2.740	2.740	2.740	2.740	8,544
2025-07-25	2.740	2.740	2.740	2.740	2.740	996
2025-07-24	2.740	2.740	2.740	2.740	2.740	1,544
2025-07-23	2.740	2.740	2.740	2.740	2.740	2,603
2025-07-22	2.740	2.740	2.740	2.740	2.740	1,381
2025-07-21	2.740	2.740	2.740	2.740	2.740	8,669
2025-07-18	2.740	2.740	2.740	2.740	2.740	1,564
2025-07-17	2.740	2.740	2.740	2.740	2.740	7,570
2025-07-16	2.740	2.740	2.740	2.740	2.740	831
2025-07-15	2.740	2.740	2.740	2.740	2.740	1,070
2025-07-14	2.740	2.740	2.740	2.740	2.740	0
2025-07-11	2.750	2.750	2.740	2.740	2.740	1,242
2025-07-10	2.750	2.750	2.750	2.750	2.750	628
2025-07-09	2.750	2.750	2.750	2.750	2.750	1,503
2025-07-04	2.750	2.750	2.750	2.750	2.750	47,690
2025-07-03	2.750	2.750	2.750	2.750	2.750	54,374
2025-07-02	2.750	2.750	2.750	2.750	2.750	101,165
2025-07-01	2.760	2.760	2.750	2.750	2.750	2,913
2025-06-30	2.770	2.770	2.760	2.760	2.760	48,866
2025-06-27	2.760	2.770	2.760	2.770	2.770	12,471
2025-06-26	2.840	2.840	2.760	2.760	2.760	4,180
2025-06-25	2.750	2.840	2.750	2.840	2.840	16,610
2025-06-24	2.750	2.750	2.750	2.750	2.750	433,714
2025-06-23	2.480	2.750	2.480	2.750	2.750	991
2025-06-20	2.420	2.480	2.420	2.480	2.480	1,560
2025-06-19	2.370	2.420	2.370	2.420	2.420	4,842
2025-06-18	2.370	2.370	2.370	2.370	2.370	10,898
2025-06-17	2.360	2.370	2.360	2.370	2.370	33,472
2025-06-16	2.360	2.360	2.360	2.360	2.360	12
2025-06-13	2.360	2.360	2.360	2.360	2.360	73
2025-06-12	2.210	2.360	2.210	2.360	2.360	1,395
2025-06-11	2.200	2.210	2.200	2.210	2.210	16,613
2025-06-10	2.200	2.200	2.200	2.200	2.200	118,018
2025-06-09	2.130	2.200	2.130	2.200	2.200	1,221
2025-06-06	2.000	2.130	2.000	2.130	2.130	2,478
2025-06-05	2.000	2.000	2.000	2.000	2.000	1,747
2025-06-04	1.950	2.000	1.950	2.000	2.000	164
2025-06-03	1.950	1.950	1.950	1.950	1.950	2,523
2025-06-02	1.940	1.950	1.940	1.950	1.950	100
2025-05-30	1.940	1.940	1.940	1.940	1.940	10,698
2025-05-29	1.940	1.940	1.940	1.940	1.940	3,168
2025-05-28	1.950	1.950	1.940	1.940	1.940	8,750
2025-05-27	1.990	1.990	1.950	1.950	1.950	20,473
2025-05-23	1.940	1.990	1.940	1.990	1.990	194
2025-05-22	1.940	1.940	1.940	1.940	1.940	1,105
2025-05-21	1.940	1.940	1.940	1.940	1.940	2,366
2025-05-20	1.940	1.940	1.940	1.940	1.940	1,419
2025-05-19	1.940	1.940	1.940	1.940	1.940	5,863
2025-05-16	1.940	1.940	1.940	1.940	1.940	68,116
2025-05-15	1.940	1.940	1.940	1.940	1.940	1,486
2025-05-14	1.940	1.940	1.940	1.940	1.940	1,279
2025-05-13	1.940	1.940	1.940	1.940	1.940	21,924
2025-05-12	1.940	1.940	1.940	1.940	1.940	4,312
2025-05-09	1.940	1.940	1.940	1.940	1.940	1,423
2025-05-08	1.940	1.940	1.940	1.940	1.940	2,245
2025-05-07	1.940	1.940	1.940	1.940	1.940	3,755
2025-05-06	1.950	1.950	1.940	1.940	1.940	4,304

← NewerPage 6 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.