ZAMBIA NATIONAL COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9.690 | 9.690 | 9.650 | 9.650 | 9.650 | 6,860 |
| 2026-04-17 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 12,686 |
| 2026-04-16 | 9.650 | 9.690 | 9.650 | 9.690 | 9.690 | 2,086 |
| 2026-04-15 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 18,866 |
| 2026-04-14 | 9.700 | 9.700 | 9.650 | 9.650 | 9.650 | 8,292 |
| 2026-04-13 | 9.710 | 9.710 | 9.700 | 9.700 | 9.700 | 13,295 |
| 2026-04-10 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 7,625 |
| 2026-04-09 | 9.720 | 9.720 | 9.710 | 9.710 | 9.710 | 7,525 |
| 2026-04-08 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 20,873 |
| 2026-04-07 | 9.730 | 9.730 | 9.720 | 9.720 | 9.720 | 14,880 |
| 2026-04-02 | 9.740 | 9.740 | 9.730 | 9.730 | 9.730 | 10,724 |
| 2026-04-01 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 20,244 |
| 2026-03-31 | 9.670 | 9.740 | 9.670 | 9.740 | 9.740 | 7,457 |
| 2026-03-30 | 9.700 | 9.700 | 9.670 | 9.670 | 9.670 | 11,582 |
| 2026-03-27 | 9.760 | 9.760 | 9.700 | 9.700 | 9.700 | 22,107 |
| 2026-03-26 | 9.630 | 9.760 | 9.630 | 9.760 | 9.760 | 13,665 |
| 2026-03-25 | 9.560 | 9.630 | 9.560 | 9.630 | 9.630 | 5,202 |
| 2026-03-24 | 9.630 | 9.630 | 9.560 | 9.560 | 9.560 | 9,784 |
| 2026-03-23 | 9.690 | 9.690 | 9.630 | 9.630 | 9.630 | 17,135 |
| 2026-03-20 | 9.820 | 9.820 | 9.690 | 9.690 | 9.690 | 29,935 |
| 2026-03-19 | 9.860 | 9.860 | 9.820 | 9.820 | 9.820 | 7,261 |
| 2026-03-18 | 9.890 | 9.890 | 9.860 | 9.860 | 9.860 | 10,725 |
| 2026-03-17 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 30,907 |
| 2026-03-16 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2026-03-13 | 9.910 | 9.910 | 9.890 | 9.890 | 9.890 | 8,422 |
| 2026-03-11 | 9.920 | 9.920 | 9.910 | 9.910 | 9.910 | 14,829 |
| 2026-03-10 | 9.930 | 9.930 | 9.920 | 9.920 | 9.920 | 11,102 |
| 2026-03-06 | 9.940 | 9.940 | 9.930 | 9.930 | 9.930 | 10,509 |
| 2026-03-05 | 9.930 | 9.940 | 9.930 | 9.940 | 9.940 | 21,321 |
| 2026-03-04 | 9.940 | 9.940 | 9.930 | 9.930 | 9.930 | 29,646 |
| 2026-03-03 | 9.900 | 9.940 | 9.900 | 9.940 | 9.940 | 9,899 |
| 2026-03-02 | 9.890 | 9.900 | 9.890 | 9.900 | 9.900 | 45,948 |
| 2026-02-27 | 9.350 | 9.890 | 9.350 | 9.890 | 9.890 | 22,657 |
| 2026-02-26 | 9.330 | 9.350 | 9.330 | 9.350 | 9.350 | 76,409 |
| 2026-02-25 | 8.860 | 9.330 | 8.860 | 9.330 | 9.330 | 32,821 |
| 2026-02-24 | 8.840 | 8.860 | 8.840 | 8.860 | 8.860 | 52,632 |
| 2026-02-23 | 8.000 | 8.840 | 8.000 | 8.840 | 8.840 | 5,083 |
| 2026-02-20 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 32,937 |
| 2026-02-19 | 7.820 | 7.990 | 7.820 | 7.990 | 7.990 | 4,872 |
| 2026-02-18 | 7.760 | 7.820 | 7.760 | 7.820 | 7.820 | 51,555 |
| 2026-02-17 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 19,848 |
| 2026-02-16 | 7.490 | 7.600 | 7.490 | 7.600 | 7.600 | 3,465 |
| 2026-02-13 | 7.000 | 7.490 | 7.000 | 7.490 | 7.490 | 16,367 |
| 2026-02-12 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 332,504 |
| 2026-02-11 | 6.120 | 6.990 | 6.120 | 6.990 | 6.990 | 170,314 |
| 2026-02-10 | 6.070 | 6.120 | 6.070 | 6.120 | 6.120 | 21,816 |
| 2026-02-09 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 230 |
| 2026-02-06 | 6.030 | 6.070 | 6.030 | 6.070 | 6.070 | 9,075 |
| 2026-02-05 | 6.000 | 6.030 | 6.000 | 6.030 | 6.030 | 2,991 |
| 2026-02-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 229,886 |
| 2026-02-03 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 10,685 |
| 2026-02-02 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1,023,928 |
| 2026-01-30 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 7,458 |
| 2026-01-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 185,725 |
| 2026-01-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 14,899 |
| 2026-01-27 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 4,016,306 |
| 2026-01-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 14,147 |
| 2026-01-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 10,857 |
| 2026-01-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 170,327 |
| 2026-01-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 10,254 |
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.