ZCCM INVESTMENT HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,073 |
| 2026-10-14 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-10-13 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 17 |
| 2026-10-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 63 |
| 2026-10-09 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 73 |
| 2026-10-08 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 297 |
| 2026-10-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 9 |
| 2026-10-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 29 |
| 2026-10-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 49 |
| 2026-10-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 47 |
| 2026-10-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 27 |
| 2026-09-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 149 |
| 2026-09-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 55 |
| 2026-09-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 16 |
| 2026-09-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 55 |
| 2026-09-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 9 |
| 2026-09-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6 |
| 2026-09-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6 |
| 2026-09-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 258 |
| 2026-09-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 102 |
| 2026-09-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 51 |
| 2026-09-16 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 1,041 |
| 2026-09-15 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 56 |
| 2026-09-14 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 47 |
| 2026-09-11 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 193 |
| 2026-09-10 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 284 |
| 2026-09-09 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 355 |
| 2026-09-08 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 397 |
| 2026-09-07 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 372 |
| 2026-09-04 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 183 |
| 2026-09-03 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 184 |
| 2026-09-02 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 413 |
| 2026-08-31 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 432 |
| 2026-08-28 | 148.28 | 149.00 | 148.28 | 149.00 | 149.00 | 292 |
| 2026-08-27 | 149.00 | 149.00 | 148.28 | 148.28 | 148.28 | 194 |
| 2026-08-26 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 274 |
| 2026-08-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 191 |
| 2026-08-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 350 |
| 2026-08-21 | 148.28 | 150.00 | 148.28 | 150.00 | 150.00 | 274 |
| 2026-08-20 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | 162 |
| 2026-08-19 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | 100 |
| 2026-08-18 | 140.00 | 148.28 | 140.00 | 148.28 | 148.28 | 1,398 |
| 2026-08-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 71 |
| 2026-08-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5 |
| 2026-08-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 38 |
| 2026-08-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 316 |
| 2026-08-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,092 |
| 2026-08-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1 |
| 2026-08-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 82 |
| 2026-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 28 |
| 2026-08-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 162 |
| 2026-07-31 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 34 |
| 2026-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 106 |
| 2026-07-28 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 439 |
| 2026-07-27 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 145 |
| 2026-07-24 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 180 |
| 2026-07-23 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 75 |
| 2026-07-22 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2 |
| 2026-07-21 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 254 |
Page 1 of 5 · 244 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.