STANDARD CHARTERED BANK ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,111 |
| 2024-11-06 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 3,823 |
| 2024-11-05 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 1,077 |
| 2024-11-04 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 2,247 |
| 2024-11-01 | 3.610 | 3.610 | 3.590 | 3.590 | 3.590 | 1,921 |
| 2024-10-31 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,013,867 |
| 2024-10-30 | 3.620 | 3.620 | 3.610 | 3.610 | 3.610 | 4,414 |
| 2024-10-29 | 3.610 | 3.620 | 3.610 | 3.620 | 3.620 | 10,726 |
| 2024-10-28 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 226 |
| 2024-10-25 | 3.660 | 3.660 | 3.610 | 3.610 | 3.610 | 3,632 |
| 2024-10-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 131 |
| 2024-10-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 197 |
| 2024-10-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 385 |
| 2024-10-17 | 3.370 | 3.660 | 3.370 | 3.660 | 3.660 | 1,000 |
| 2024-10-16 | 3.660 | 3.660 | 3.370 | 3.370 | 3.370 | 3,494 |
| 2024-10-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-10-14 | 3.310 | 3.660 | 3.310 | 3.660 | 3.660 | 600 |
| 2024-10-11 | 3.200 | 3.310 | 3.200 | 3.310 | 3.310 | 400 |
| 2024-10-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,785 |
| 2024-10-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 8,583 |
| 2024-10-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 11,900 |
| 2024-10-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 143 |
| 2024-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 7,770 |
| 2024-10-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 700 |
| 2024-10-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,045 |
| 2024-10-01 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2,300 |
| 2024-09-30 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 3,300 |
| 2024-09-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 6,299 |
| 2024-09-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,600 |
| 2024-09-25 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 4,800 |
| 2024-09-24 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 15,833 |
| 2024-09-23 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 1,905 |
| 2024-09-20 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 4,962 |
| 2024-09-19 | 3.180 | 3.250 | 3.180 | 3.250 | 3.250 | 2,099 |
| 2024-09-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 7,300 |
| 2024-09-17 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 1,522 |
| 2024-09-16 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 4,672 |
| 2024-09-13 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 1,112 |
| 2024-09-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 594 |
| 2024-09-11 | 3.000 | 3.250 | 3.000 | 3.250 | 3.250 | 1,020 |
| 2024-09-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 440,600 |
| 2024-09-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,829 |
| 2024-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,448 |
| 2024-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,400 |
| 2024-09-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,900 |
| 2024-09-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 900 |
| 2024-09-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 14,900 |
| 2024-08-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,100 |
| 2024-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,877 |
| 2024-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,320 |
| 2024-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50,471 |
| 2024-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 9,354 |
| 2024-08-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,515 |
| 2024-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 9,178 |
| 2024-08-21 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 3,500 |
| 2024-08-20 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 4,800 |
| 2024-08-19 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 804 |
| 2024-08-16 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 931 |
| 2024-08-15 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 700 |
| 2024-08-14 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 1,361 |
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.