STANDARD CHARTERED BANK ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,353 |
| 2026-10-14 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 7,443 |
| 2026-10-13 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 1,416 |
| 2026-10-12 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 1,620 |
| 2026-10-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,441 |
| 2026-10-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,310 |
| 2026-10-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12,626 |
| 2026-10-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12,074 |
| 2026-10-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,713 |
| 2026-10-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,393 |
| 2026-10-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,942 |
| 2026-09-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12,191 |
| 2026-09-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,870 |
| 2026-09-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 22,438 |
| 2026-09-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 796 |
| 2026-09-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 11,290 |
| 2026-09-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 21,437 |
| 2026-09-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10,342 |
| 2026-09-21 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 2,641 |
| 2026-09-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 6,933 |
| 2026-09-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 15,156 |
| 2026-09-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 22,882 |
| 2026-09-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 7,940 |
| 2026-09-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,043 |
| 2026-09-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,894 |
| 2026-09-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 17,732 |
| 2026-09-09 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 1,623 |
| 2026-09-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,554 |
| 2026-09-07 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 3,282 |
| 2026-09-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 11,222 |
| 2026-09-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 16,209 |
| 2026-09-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 7,151 |
| 2026-08-31 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 11,609 |
| 2026-08-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 6,850 |
| 2026-08-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,768 |
| 2026-08-26 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 60,814 |
| 2026-08-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,616 |
| 2026-08-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,323 |
| 2026-08-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,638 |
| 2026-08-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,173 |
| 2026-08-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 9,098 |
| 2026-08-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 12,583 |
| 2026-08-17 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 50,503 |
| 2026-08-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,601 |
| 2026-08-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 53,700 |
| 2026-08-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 7,095 |
| 2026-08-10 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 6,499 |
| 2026-08-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,390 |
| 2026-08-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15,488 |
| 2026-08-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,266 |
| 2026-08-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 14,385 |
| 2026-07-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,526 |
| 2026-07-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 533 |
| 2026-07-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,645 |
| 2026-07-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 19,431 |
| 2026-07-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,645 |
| 2026-07-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 52,635 |
| 2026-07-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 53,444 |
| 2026-07-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,221 |
| 2026-07-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,059 |
Page 1 of 3 · 121 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.