ZAMBIA NATIONAL COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.950 | 8.970 | 8.950 | 8.970 | 8.970 | 46,549 |
| 2026-10-14 | 8.970 | 8.970 | 8.950 | 8.950 | 8.950 | 8,813 |
| 2026-10-13 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 5,861 |
| 2026-10-12 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 4,508 |
| 2026-10-09 | 8.990 | 8.990 | 8.970 | 8.970 | 8.970 | 8,065 |
| 2026-10-08 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 7,254 |
| 2026-10-07 | 9.280 | 9.280 | 8.990 | 8.990 | 8.990 | 6,518 |
| 2026-10-06 | 9.270 | 9.280 | 9.270 | 9.280 | 9.280 | 22,998 |
| 2026-10-05 | 9.390 | 9.390 | 9.270 | 9.270 | 9.270 | 9,462 |
| 2026-10-02 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 7,560 |
| 2026-10-01 | 9.400 | 9.400 | 9.390 | 9.390 | 9.390 | 6,157 |
| 2026-09-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 5,526 |
| 2026-09-29 | 9.410 | 9.410 | 9.400 | 9.400 | 9.400 | 4,203 |
| 2026-09-28 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 6,311 |
| 2026-09-25 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 6,829 |
| 2026-09-24 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 9,486 |
| 2026-09-23 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 9,007 |
| 2026-09-22 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 22,833 |
| 2026-09-21 | 9.420 | 9.420 | 9.410 | 9.410 | 9.410 | 4,646 |
| 2026-09-18 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 4,369 |
| 2026-09-17 | 9.430 | 9.430 | 9.420 | 9.420 | 9.420 | 7,226 |
| 2026-09-16 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 10,663 |
| 2026-09-15 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 9,223 |
| 2026-09-14 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 450,746 |
| 2026-09-11 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 6,084 |
| 2026-09-10 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 6,531 |
| 2026-09-09 | 9.440 | 9.440 | 9.430 | 9.430 | 9.430 | 4,328 |
| 2026-09-08 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 7,713 |
| 2026-09-07 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 49,656 |
| 2026-09-04 | 9.480 | 9.480 | 9.440 | 9.440 | 9.440 | 9,156 |
| 2026-09-03 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 8,479 |
| 2026-09-02 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 21,745 |
| 2026-08-31 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 3,478 |
| 2026-08-28 | 9.490 | 9.490 | 9.480 | 9.480 | 9.480 | 10,345 |
| 2026-08-27 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 8,030 |
| 2026-08-26 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 8,088 |
| 2026-08-25 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 5,887 |
| 2026-08-24 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 10,774 |
| 2026-08-21 | 9.480 | 9.490 | 9.480 | 9.490 | 9.490 | 13,857 |
| 2026-08-20 | 9.490 | 9.490 | 9.480 | 9.480 | 9.480 | 675,812 |
| 2026-08-19 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 5,194 |
| 2026-08-18 | 9.500 | 9.500 | 9.490 | 9.490 | 9.490 | 3,013 |
| 2026-08-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 26,914 |
| 2026-08-14 | 9.510 | 9.510 | 9.500 | 9.500 | 9.500 | 7,517 |
| 2026-08-12 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 17,487 |
| 2026-08-11 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 3,582 |
| 2026-08-10 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 23,056 |
| 2026-08-07 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 7,533 |
| 2026-08-06 | 9.500 | 9.510 | 9.500 | 9.510 | 9.510 | 10,238 |
| 2026-08-05 | 9.520 | 9.520 | 9.500 | 9.500 | 9.500 | 16,540 |
| 2026-08-04 | 9.540 | 9.540 | 9.520 | 9.520 | 9.520 | 15,511 |
| 2026-07-31 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 4,295 |
| 2026-07-30 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 7,132 |
| 2026-07-29 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 15,423 |
| 2026-07-28 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 8,189 |
| 2026-07-27 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 9,244 |
| 2026-07-24 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 6,433 |
| 2026-07-23 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 8,099 |
| 2026-07-22 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 4,115 |
| 2026-07-21 | 9.530 | 9.540 | 9.530 | 9.540 | 9.540 | 4,387 |
Page 1 of 3 · 121 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.