ZAMBIA NATIONAL COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 6,683 |
| 2025-10-22 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 4,082 |
| 2025-10-21 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 5,425 |
| 2025-10-20 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 46,571 |
| 2025-10-17 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 11,190 |
| 2025-10-16 | 6.130 | 6.130 | 6.120 | 6.120 | 6.120 | 10,687 |
| 2025-10-15 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 10,920 |
| 2025-10-14 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 9,399 |
| 2025-10-13 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 7,540 |
| 2025-10-10 | 6.140 | 6.140 | 6.130 | 6.130 | 6.130 | 5,931 |
| 2025-10-09 | 6.150 | 6.150 | 6.140 | 6.140 | 6.140 | 4,708 |
| 2025-10-08 | 6.130 | 6.150 | 6.130 | 6.150 | 6.150 | 14,852 |
| 2025-10-07 | 6.160 | 6.160 | 6.130 | 6.130 | 6.130 | 20,706 |
| 2025-10-06 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 28,874 |
| 2025-10-03 | 6.170 | 6.170 | 6.160 | 6.160 | 6.160 | 20,911 |
| 2025-10-02 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 2,166 |
| 2025-10-01 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 15,276 |
| 2025-09-30 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 24,645 |
| 2025-09-29 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 12,297 |
| 2025-09-26 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 11,763 |
| 2025-09-25 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 32,170 |
| 2025-09-24 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 6,888 |
| 2025-09-23 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 13,360 |
| 2025-09-22 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 24,033 |
| 2025-09-19 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 34,595 |
| 2025-09-18 | 6.160 | 6.170 | 6.160 | 6.170 | 6.170 | 4,846 |
| 2025-09-17 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 81,474 |
| 2025-09-16 | 6.180 | 6.180 | 6.160 | 6.160 | 6.160 | 7,300 |
| 2025-09-15 | 6.270 | 6.270 | 6.180 | 6.180 | 6.180 | 2,035 |
| 2025-09-12 | 6.170 | 6.270 | 6.170 | 6.270 | 6.270 | 18,972 |
| 2025-09-11 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 1,515 |
| 2025-09-10 | 6.160 | 6.170 | 6.160 | 6.170 | 6.170 | 22,157 |
| 2025-09-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 10,510 |
| 2025-09-08 | 6.170 | 6.170 | 6.160 | 6.160 | 6.160 | 10,216 |
| 2025-09-05 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 14,714 |
| 2025-09-04 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 9,529 |
| 2025-09-03 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 28,408 |
| 2025-09-02 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 6,604,740 |
| 2025-09-01 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 44,221 |
| 2025-08-29 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 26,964 |
| 2025-08-28 | 6.120 | 6.170 | 6.120 | 6.170 | 6.170 | 25,891 |
| 2025-08-27 | 5.960 | 6.120 | 5.960 | 6.120 | 6.120 | 6,952 |
| 2025-08-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 374,597 |
| 2025-08-25 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 11,075 |
| 2025-08-22 | 5.940 | 5.960 | 5.940 | 5.960 | 5.960 | 28,367 |
| 2025-08-21 | 5.970 | 5.970 | 5.940 | 5.940 | 5.940 | 99,788 |
| 2025-08-20 | 5.960 | 5.970 | 5.960 | 5.970 | 5.970 | 6,245,682 |
| 2025-08-19 | 5.940 | 5.960 | 5.940 | 5.960 | 5.960 | 11,576 |
| 2025-08-18 | 5.920 | 5.940 | 5.920 | 5.940 | 5.940 | 6,109 |
| 2025-08-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 233,056 |
| 2025-08-14 | 5.980 | 5.980 | 5.920 | 5.920 | 5.920 | 7,107 |
| 2025-08-13 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 36,748 |
| 2025-08-12 | 5.970 | 6.000 | 5.970 | 6.000 | 6.000 | 5,306 |
| 2025-08-11 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 32,414 |
| 2025-08-08 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 462,839 |
| 2025-08-07 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 13,049 |
| 2025-08-06 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 52,127 |
| 2025-08-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 2,586 |
| 2025-08-01 | 5.530 | 5.970 | 5.530 | 5.970 | 5.970 | 11,752 |
| 2025-07-31 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 16,397 |
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.