ZCCM INVESTMENT HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 10 |
| 2026-01-19 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 830 |
| 2026-01-16 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-01-15 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 49 |
| 2026-01-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 10 |
| 2026-01-13 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 25 |
| 2026-01-12 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-01-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 15 |
| 2026-01-08 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-01-07 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 15 |
| 2026-01-06 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2,083 |
| 2026-01-05 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 500 |
| 2026-01-02 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 10 |
| 2025-12-31 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-30 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-29 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-24 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 41 |
| 2025-12-23 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 259 |
| 2025-12-22 | 162.30 | 166.00 | 162.30 | 166.00 | 166.00 | 401 |
| 2025-12-19 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 5 |
| 2025-12-18 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-17 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-16 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-15 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 42 |
| 2025-12-12 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-11 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 50 |
| 2025-12-10 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-09 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-08 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 41 |
| 2025-12-05 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-04 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-03 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-02 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-12-01 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-28 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-27 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-26 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-25 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 100 |
| 2025-11-24 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-21 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 31 |
| 2025-11-20 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 8,827 |
| 2025-11-19 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 30 |
| 2025-11-18 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-17 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-14 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-13 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-12 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-11 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-10 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-07 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-06 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0 |
| 2025-11-05 | 162.00 | 162.30 | 162.00 | 162.30 | 162.30 | 2,506 |
| 2025-11-04 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3,030 |
| 2025-11-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 656 |
| 2025-10-31 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,444 |
| 2025-10-30 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1 |
| 2025-10-29 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,588 |
| 2025-10-27 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 957 |
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.