ZCCM INVESTMENT HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 76 |
| 2026-07-17 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 10 |
| 2026-07-16 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 39 |
| 2026-07-15 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 80 |
| 2026-07-14 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 85 |
| 2026-07-13 | 149.30 | 149.30 | 149.00 | 149.00 | 149.00 | 243 |
| 2026-07-10 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 52 |
| 2026-07-09 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 43 |
| 2026-07-08 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 270 |
| 2026-07-03 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 7 |
| 2026-07-02 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 11 |
| 2026-07-01 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 108 |
| 2026-06-30 | 150.00 | 150.00 | 149.30 | 149.30 | 149.30 | 143 |
| 2026-06-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 47 |
| 2026-06-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 23 |
| 2026-06-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 614 |
| 2026-06-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 37 |
| 2026-06-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 33 |
| 2026-06-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 13,342 |
| 2026-06-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 57 |
| 2026-06-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,481 |
| 2026-06-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 161 |
| 2026-06-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 54 |
| 2026-06-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 292 |
| 2026-06-12 | 153.07 | 153.07 | 150.00 | 150.00 | 150.00 | 153 |
| 2026-06-11 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | 128 |
| 2026-06-10 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | 63 |
| 2026-06-09 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | 8 |
| 2026-06-08 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | 125 |
| 2026-06-05 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | 67 |
| 2026-06-04 | 150.00 | 153.07 | 150.00 | 153.07 | 153.07 | 1,501 |
| 2026-06-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 245 |
| 2026-06-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 245 |
| 2026-06-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 186 |
| 2026-05-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 37 |
| 2026-05-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 357 |
| 2026-05-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 474 |
| 2026-05-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 143 |
| 2026-05-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 129 |
| 2026-05-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2026-05-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 264 |
| 2026-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30 |
| 2026-05-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 173 |
| 2026-05-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 17 |
| 2026-05-14 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 2,125 |
| 2026-05-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 788 |
| 2026-05-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 14 |
| 2026-05-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| 2026-05-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 104 |
| 2026-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 121 |
| 2026-05-06 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 205 |
| 2026-05-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 182 |
| 2026-05-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 421 |
| 2026-04-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 242 |
| 2026-04-29 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 165 |
| 2026-04-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 87 |
| 2026-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 56 |
| 2026-04-23 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 672 |
| 2026-04-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 280 |
| 2026-04-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 56 |
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.