ZAMBIA NATIONAL COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 28,521 |
| 2026-01-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 40,888 |
| 2026-01-16 | 5.970 | 5.970 | 5.960 | 5.960 | 5.960 | 14,499 |
| 2026-01-15 | 5.950 | 5.970 | 5.950 | 5.970 | 5.970 | 11,592 |
| 2026-01-14 | 5.970 | 5.970 | 5.950 | 5.950 | 5.950 | 308,518 |
| 2026-01-13 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 15,161 |
| 2026-01-12 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 23,753 |
| 2026-01-09 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 67,949 |
| 2026-01-08 | 5.980 | 5.980 | 5.970 | 5.970 | 5.970 | 5,787 |
| 2026-01-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 55,133 |
| 2026-01-06 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 17,032 |
| 2026-01-05 | 5.970 | 5.980 | 5.970 | 5.980 | 5.980 | 26,633 |
| 2026-01-02 | 5.980 | 5.980 | 5.970 | 5.970 | 5.970 | 7,715 |
| 2025-12-31 | 5.990 | 5.990 | 5.980 | 5.980 | 5.980 | 52,081 |
| 2025-12-30 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 11,283 |
| 2025-12-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 7,271 |
| 2025-12-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 11,073 |
| 2025-12-24 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 65,068 |
| 2025-12-23 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 20,855 |
| 2025-12-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,260 |
| 2025-12-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,449 |
| 2025-12-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,187 |
| 2025-12-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6,684 |
| 2025-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,321 |
| 2025-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 17,480 |
| 2025-12-12 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 24,011 |
| 2025-12-11 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 7,201 |
| 2025-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,949 |
| 2025-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,647 |
| 2025-12-08 | 5.910 | 6.000 | 5.910 | 6.000 | 6.000 | 2,544 |
| 2025-12-05 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 185,750 |
| 2025-12-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 14,980 |
| 2025-12-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,638 |
| 2025-12-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,349 |
| 2025-12-01 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 17,483 |
| 2025-11-28 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 4,700 |
| 2025-11-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 16,817 |
| 2025-11-26 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 20,642 |
| 2025-11-25 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 1,306 |
| 2025-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19,692 |
| 2025-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9,619 |
| 2025-11-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 12,633 |
| 2025-11-19 | 6.030 | 6.030 | 6.000 | 6.000 | 6.000 | 48,681 |
| 2025-11-18 | 6.040 | 6.040 | 6.030 | 6.030 | 6.030 | 7,893 |
| 2025-11-17 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 3,590 |
| 2025-11-14 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 10,641 |
| 2025-11-13 | 6.050 | 6.050 | 6.040 | 6.040 | 6.040 | 7,445 |
| 2025-11-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 21,313 |
| 2025-11-11 | 6.060 | 6.060 | 6.050 | 6.050 | 6.050 | 30,034 |
| 2025-11-10 | 6.070 | 6.070 | 6.060 | 6.060 | 6.060 | 7,500 |
| 2025-11-07 | 6.080 | 6.080 | 6.070 | 6.070 | 6.070 | 18,167 |
| 2025-11-06 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 18,797 |
| 2025-11-05 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 14,168 |
| 2025-11-04 | 6.090 | 6.090 | 6.080 | 6.080 | 6.080 | 11,144 |
| 2025-11-03 | 6.100 | 6.100 | 6.090 | 6.090 | 6.090 | 10,104 |
| 2025-10-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,661 |
| 2025-10-30 | 6.110 | 6.110 | 6.100 | 6.100 | 6.100 | 31,446 |
| 2025-10-29 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 261,798 |
| 2025-10-28 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 16,904 |
| 2025-10-27 | 6.120 | 6.120 | 6.110 | 6.110 | 6.110 | 106,039 |
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.