STANDARD CHARTERED BANK ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,946 |
| 2025-01-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 737 |
| 2025-01-30 | 2.350 | 2.500 | 2.350 | 2.500 | 2.500 | 7,147 |
| 2025-01-29 | 2.500 | 2.500 | 2.350 | 2.350 | 2.350 | 2,077 |
| 2025-01-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 984 |
| 2025-01-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,101 |
| 2025-01-24 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 4,631 |
| 2025-01-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 328 |
| 2025-01-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3,399 |
| 2025-01-21 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 428 |
| 2025-01-20 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 267 |
| 2025-01-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,453 |
| 2025-01-16 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,895 |
| 2025-01-15 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 745 |
| 2025-01-14 | 2.510 | 2.510 | 2.500 | 2.500 | 2.500 | 7,986 |
| 2025-01-13 | 2.650 | 2.650 | 2.510 | 2.510 | 2.510 | 4,060 |
| 2025-01-10 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 205 |
| 2025-01-09 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 27,370 |
| 2025-01-08 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 413 |
| 2025-01-07 | 2.540 | 2.650 | 2.540 | 2.650 | 2.650 | 207 |
| 2025-01-06 | 2.500 | 2.540 | 2.500 | 2.540 | 2.540 | 7,443 |
| 2025-01-03 | 2.650 | 2.650 | 2.500 | 2.500 | 2.500 | 42,617 |
| 2025-01-02 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 572 |
| 2024-12-31 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 8,094 |
| 2024-12-30 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-12-27 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 19 |
| 2024-12-26 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-12-24 | 2.950 | 2.950 | 2.650 | 2.650 | 2.650 | 119,480 |
| 2024-12-23 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 1,017 |
| 2024-12-20 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 55,412 |
| 2024-12-19 | 3.210 | 3.210 | 3.000 | 3.000 | 3.000 | 2,307 |
| 2024-12-18 | 3.350 | 3.350 | 3.210 | 3.210 | 3.210 | 2,894 |
| 2024-12-17 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,190 |
| 2024-12-16 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 2,872 |
| 2024-12-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10,281 |
| 2024-12-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 349 |
| 2024-12-11 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 1,254 |
| 2024-12-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 914 |
| 2024-12-09 | 3.470 | 3.470 | 3.390 | 3.390 | 3.390 | 28,915 |
| 2024-12-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 12,487 |
| 2024-12-05 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 4,045 |
| 2024-12-04 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 527 |
| 2024-12-03 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 695 |
| 2024-12-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 523 |
| 2024-11-29 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 318 |
| 2024-11-28 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 143,388 |
| 2024-11-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 436 |
| 2024-11-26 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 790 |
| 2024-11-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 3,500 |
| 2024-11-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,354 |
| 2024-11-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 27,950 |
| 2024-11-20 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,819 |
| 2024-11-19 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 2,907 |
| 2024-11-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 951 |
| 2024-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,910 |
| 2024-11-14 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 4,692 |
| 2024-11-13 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 4,919 |
| 2024-11-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,148 |
| 2024-11-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,363 |
| 2024-11-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,676 |
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.