ZAMBIA NATIONAL COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 3,910 |
| 2026-07-17 | 9.540 | 9.540 | 9.530 | 9.530 | 9.530 | 3,787 |
| 2026-07-16 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 10,938 |
| 2026-07-15 | 9.530 | 9.540 | 9.530 | 9.540 | 9.540 | 2,728 |
| 2026-07-14 | 9.470 | 9.530 | 9.470 | 9.530 | 9.530 | 3,257 |
| 2026-07-13 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 5,681 |
| 2026-07-10 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 8,181 |
| 2026-07-09 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 9,858 |
| 2026-07-08 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 14,240 |
| 2026-07-03 | 9.520 | 9.520 | 9.470 | 9.470 | 9.470 | 5,040 |
| 2026-07-02 | 9.540 | 9.540 | 9.520 | 9.520 | 9.520 | 8,785 |
| 2026-07-01 | 9.550 | 9.550 | 9.540 | 9.540 | 9.540 | 25,583 |
| 2026-06-30 | 9.540 | 9.550 | 9.540 | 9.550 | 9.550 | 28,141 |
| 2026-06-29 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 7,743 |
| 2026-06-26 | 9.500 | 9.540 | 9.500 | 9.540 | 9.540 | 635 |
| 2026-06-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10,250 |
| 2026-06-24 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 2,864 |
| 2026-06-23 | 9.530 | 9.550 | 9.530 | 9.550 | 9.550 | 391,049 |
| 2026-06-22 | 9.550 | 9.550 | 9.530 | 9.530 | 9.530 | 70,167 |
| 2026-06-19 | 9.570 | 9.570 | 9.550 | 9.550 | 9.550 | 3,110 |
| 2026-06-18 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 22,179 |
| 2026-06-17 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 6,403 |
| 2026-06-16 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 7,196 |
| 2026-06-15 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 10,489 |
| 2026-06-12 | 9.580 | 9.580 | 9.570 | 9.570 | 9.570 | 4,597 |
| 2026-06-11 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 22,598 |
| 2026-06-10 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 8,581 |
| 2026-06-09 | 9.620 | 9.620 | 9.580 | 9.580 | 9.580 | 9,060 |
| 2026-06-08 | 9.570 | 9.620 | 9.570 | 9.620 | 9.620 | 8,381 |
| 2026-06-05 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 76,799 |
| 2026-06-04 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 4,213 |
| 2026-06-03 | 9.580 | 9.580 | 9.570 | 9.570 | 9.570 | 52,742 |
| 2026-06-02 | 9.530 | 9.580 | 9.530 | 9.580 | 9.580 | 13,068 |
| 2026-06-01 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 11,566 |
| 2026-05-29 | 9.520 | 9.530 | 9.520 | 9.530 | 9.530 | 16,680 |
| 2026-05-28 | 9.550 | 9.550 | 9.520 | 9.520 | 9.520 | 7,422 |
| 2026-05-27 | 9.530 | 9.550 | 9.530 | 9.550 | 9.550 | 38,498 |
| 2026-05-26 | 9.500 | 9.530 | 9.500 | 9.530 | 9.530 | 20,836 |
| 2026-05-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 4,003 |
| 2026-05-21 | 9.580 | 9.580 | 9.500 | 9.500 | 9.500 | 4,517 |
| 2026-05-20 | 9.570 | 9.580 | 9.570 | 9.580 | 9.580 | 30,791 |
| 2026-05-19 | 9.580 | 9.580 | 9.570 | 9.570 | 9.570 | 12,226 |
| 2026-05-18 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 8,975 |
| 2026-05-15 | 9.570 | 9.580 | 9.570 | 9.580 | 9.580 | 16,084 |
| 2026-05-14 | 9.590 | 9.590 | 9.570 | 9.570 | 9.570 | 20,596 |
| 2026-05-13 | 9.640 | 9.640 | 9.590 | 9.590 | 9.590 | 18,855 |
| 2026-05-12 | 9.630 | 9.640 | 9.630 | 9.640 | 9.640 | 9,419 |
| 2026-05-11 | 9.640 | 9.640 | 9.630 | 9.630 | 9.630 | 7,734 |
| 2026-05-08 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 10,327 |
| 2026-05-07 | 9.650 | 9.650 | 9.640 | 9.640 | 9.640 | 41,786 |
| 2026-05-06 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 6,079 |
| 2026-05-05 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 40,044 |
| 2026-05-04 | 9.640 | 9.650 | 9.640 | 9.650 | 9.650 | 220,073 |
| 2026-04-30 | 9.650 | 9.650 | 9.640 | 9.640 | 9.640 | 39,087 |
| 2026-04-29 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 37,455 |
| 2026-04-27 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 86,631 |
| 2026-04-24 | 9.670 | 9.670 | 9.650 | 9.650 | 9.650 | 37,601 |
| 2026-04-23 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 362,579 |
| 2026-04-22 | 9.660 | 9.670 | 9.660 | 9.670 | 9.670 | 12,026 |
| 2026-04-21 | 9.650 | 9.660 | 9.650 | 9.660 | 9.660 | 8,894 |
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.