ZCCM INVESTMENT HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 57 |
| 2026-04-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 63 |
| 2026-04-16 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 231 |
| 2026-04-15 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 64 |
| 2026-04-14 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 690 |
| 2026-04-13 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 84 |
| 2026-04-10 | 169.79 | 169.79 | 169.00 | 169.00 | 169.00 | 202 |
| 2026-04-09 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 47 |
| 2026-04-08 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 61 |
| 2026-04-07 | 170.00 | 170.00 | 169.79 | 169.79 | 169.79 | 5,993 |
| 2026-04-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 344 |
| 2026-04-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,101 |
| 2026-03-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 86 |
| 2026-03-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 702 |
| 2026-03-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 157 |
| 2026-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 191 |
| 2026-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 115 |
| 2026-03-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 284 |
| 2026-03-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 302 |
| 2026-03-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 416 |
| 2026-03-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 183 |
| 2026-03-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,061 |
| 2026-03-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3 |
| 2026-03-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3 |
| 2026-03-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2 |
| 2026-03-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6 |
| 2026-03-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 15 |
| 2026-03-02 | 166.82 | 170.00 | 166.82 | 170.00 | 170.00 | 224 |
| 2026-02-27 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 0 |
| 2026-02-26 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 0 |
| 2026-02-25 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 21 |
| 2026-02-24 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 704 |
| 2026-02-23 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 41 |
| 2026-02-20 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 13 |
| 2026-02-19 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 49 |
| 2026-02-18 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 0 |
| 2026-02-17 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 0 |
| 2026-02-16 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 0 |
| 2026-02-13 | 166.00 | 166.82 | 166.00 | 166.82 | 166.82 | 1,500 |
| 2026-02-12 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-02-11 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-02-10 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 670 |
| 2026-02-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 333 |
| 2026-02-06 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 227 |
| 2026-02-05 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 293 |
| 2026-02-04 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 269 |
| 2026-02-03 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 170 |
| 2026-02-02 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 57 |
| 2026-01-30 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 418 |
| 2026-01-29 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 838 |
| 2026-01-28 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,572 |
| 2026-01-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-01-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 40 |
| 2026-01-23 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-01-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-01-21 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 36 |
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.