ZCCM INVESTMENT HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 245 |
| 2025-10-22 | 162.16 | 162.16 | 162.00 | 162.00 | 162.00 | 855 |
| 2025-10-21 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 2,419 |
| 2025-10-20 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 33 |
| 2025-10-17 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 0 |
| 2025-10-16 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 1,500 |
| 2025-10-15 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 0 |
| 2025-10-14 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 0 |
| 2025-10-13 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 4,200 |
| 2025-10-10 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 9 |
| 2025-10-09 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 2 |
| 2025-10-08 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 0 |
| 2025-10-07 | 162.01 | 162.16 | 162.01 | 162.16 | 162.16 | 8,461 |
| 2025-10-06 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2025-10-03 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 16 |
| 2025-10-02 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2025-10-01 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 1 |
| 2025-09-30 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2025-09-29 | 160.00 | 162.01 | 160.00 | 162.01 | 162.01 | 33,413 |
| 2025-09-26 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,100 |
| 2025-09-25 | 156.16 | 157.00 | 156.16 | 157.00 | 157.00 | 1,000 |
| 2025-09-24 | 156.06 | 156.16 | 156.06 | 156.16 | 156.16 | 2,000 |
| 2025-09-23 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 0 |
| 2025-09-22 | 156.00 | 156.06 | 156.00 | 156.06 | 156.06 | 2,000 |
| 2025-09-19 | 155.01 | 156.00 | 155.01 | 156.00 | 156.00 | 1,000 |
| 2025-09-18 | 153.65 | 155.01 | 153.65 | 155.01 | 155.01 | 1,000 |
| 2025-09-17 | 153.00 | 153.65 | 153.00 | 153.65 | 153.65 | 392 |
| 2025-09-16 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-15 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-12 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 13 |
| 2025-09-11 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 120 |
| 2025-09-10 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 30 |
| 2025-09-08 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3 |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-04 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2 |
| 2025-09-03 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-02 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-01 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 790 |
| 2025-08-29 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-08-28 | 150.15 | 151.00 | 150.15 | 151.00 | 151.00 | 162 |
| 2025-08-27 | 135.00 | 150.15 | 135.00 | 150.15 | 150.15 | 100 |
| 2025-08-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5 |
| 2025-08-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6 |
| 2025-08-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-12 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1,000 |
| 2025-08-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2025-08-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 15 |
| 2025-08-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 150 |
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.