ZCCM INVESTMENT HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	110.00	130.00	110.00	130.00	130.00	100
2025-07-29	110.00	110.00	110.00	110.00	110.00	0
2025-07-28	110.00	110.00	110.00	110.00	110.00	0
2025-07-25	110.00	110.00	110.00	110.00	110.00	72
2025-07-24	110.00	110.00	110.00	110.00	110.00	0
2025-07-23	110.00	110.00	110.00	110.00	110.00	20
2025-07-22	101.00	110.00	101.00	110.00	110.00	456
2025-07-21	101.00	101.00	101.00	101.00	101.00	52
2025-07-18	101.00	101.00	101.00	101.00	101.00	0
2025-07-17	101.00	101.00	101.00	101.00	101.00	70
2025-07-16	101.00	101.00	101.00	101.00	101.00	60
2025-07-15	101.00	101.00	101.00	101.00	101.00	0
2025-07-14	101.00	101.00	101.00	101.00	101.00	0
2025-07-11	101.00	101.00	101.00	101.00	101.00	0
2025-07-10	101.00	101.00	101.00	101.00	101.00	0
2025-07-09	101.00	101.00	101.00	101.00	101.00	100
2025-07-04	101.00	101.00	101.00	101.00	101.00	0
2025-07-03	101.00	101.00	101.00	101.00	101.00	0
2025-07-02	101.00	101.00	101.00	101.00	101.00	0
2025-07-01	101.00	101.00	101.00	101.00	101.00	0
2025-06-30	101.00	101.00	101.00	101.00	101.00	0
2025-06-27	101.00	101.00	101.00	101.00	101.00	0
2025-06-26	101.00	101.00	101.00	101.00	101.00	80
2025-06-25	100.00	101.00	100.00	101.00	101.00	250
2025-06-24	100.00	100.00	100.00	100.00	100.00	0
2025-06-23	100.00	100.00	100.00	100.00	100.00	0
2025-06-20	100.00	100.00	100.00	100.00	100.00	0
2025-06-19	100.00	100.00	100.00	100.00	100.00	0
2025-06-18	100.00	100.00	100.00	100.00	100.00	0
2025-06-17	100.00	100.00	100.00	100.00	100.00	5
2025-06-16	100.00	100.00	100.00	100.00	100.00	0
2025-06-13	100.00	100.00	100.00	100.00	100.00	0
2025-06-12	100.00	100.00	100.00	100.00	100.00	10
2025-06-11	100.00	100.00	100.00	100.00	100.00	0
2025-06-10	100.00	100.00	100.00	100.00	100.00	0
2025-06-09	101.00	101.00	100.00	100.00	100.00	360
2025-06-06	101.00	101.00	101.00	101.00	101.00	0
2025-06-05	101.00	101.00	101.00	101.00	101.00	0
2025-06-04	101.00	101.00	101.00	101.00	101.00	0
2025-06-03	101.00	101.00	101.00	101.00	101.00	250
2025-06-02	100.00	101.00	100.00	101.00	101.00	248
2025-05-30	100.00	100.00	100.00	100.00	100.00	0
2025-05-29	100.00	100.00	100.00	100.00	100.00	0
2025-05-28	100.00	100.00	100.00	100.00	100.00	0
2025-05-27	100.00	100.00	100.00	100.00	100.00	0
2025-05-23	100.00	100.00	100.00	100.00	100.00	0
2025-05-22	100.00	100.00	100.00	100.00	100.00	0
2025-05-21	100.00	100.00	100.00	100.00	100.00	0
2025-05-20	100.00	100.00	100.00	100.00	100.00	450
2025-05-19	100.00	100.00	100.00	100.00	100.00	0
2025-05-16	100.00	100.00	100.00	100.00	100.00	0
2025-05-15	80.000	100.00	80.000	100.00	100.00	100
2025-05-14	80.000	80.000	80.000	80.000	80.000	0
2025-05-13	80.000	80.000	80.000	80.000	80.000	0
2025-05-12	80.000	80.000	80.000	80.000	80.000	0
2025-05-09	80.000	80.000	80.000	80.000	80.000	0
2025-05-08	80.000	80.000	80.000	80.000	80.000	12
2025-05-07	80.000	80.000	80.000	80.000	80.000	0
2025-05-06	80.000	80.000	80.000	80.000	80.000	0
2025-05-05	80.000	80.000	80.000	80.000	80.000	0

← NewerPage 6 of 7 · 413 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.