ZAMBIA NATIONAL COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 16,397 |
| 2025-07-30 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 9,146 |
| 2025-07-29 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 15,774 |
| 2025-07-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 30,209 |
| 2025-07-25 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 14,581 |
| 2025-07-24 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 34,999 |
| 2025-07-23 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 54,624 |
| 2025-07-22 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 4,717 |
| 2025-07-21 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 24,774 |
| 2025-07-18 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1,480,424 |
| 2025-07-17 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 103,238 |
| 2025-07-16 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 11,222 |
| 2025-07-15 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 15,331 |
| 2025-07-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1,235 |
| 2025-07-11 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 7,629 |
| 2025-07-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 34,466 |
| 2025-07-09 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 32,995 |
| 2025-07-04 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 5,116 |
| 2025-07-03 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 150,157 |
| 2025-07-02 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 14,915 |
| 2025-07-01 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 366,383 |
| 2025-06-30 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 61,611 |
| 2025-06-27 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 21,642 |
| 2025-06-26 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 11,556 |
| 2025-06-25 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 11,807 |
| 2025-06-24 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 19,404 |
| 2025-06-23 | 5.520 | 5.530 | 5.520 | 5.530 | 5.530 | 2,956 |
| 2025-06-20 | 5.530 | 5.530 | 5.520 | 5.520 | 5.520 | 19,442 |
| 2025-06-19 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 41,704 |
| 2025-06-18 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 8,593 |
| 2025-06-17 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 18,097 |
| 2025-06-16 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 24,618 |
| 2025-06-13 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 15,789 |
| 2025-06-12 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 24,826 |
| 2025-06-11 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 30,704 |
| 2025-06-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 10,279 |
| 2025-06-09 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 6,985 |
| 2025-06-06 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 13,288 |
| 2025-06-05 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 11,186 |
| 2025-06-04 | 5.520 | 5.530 | 5.520 | 5.530 | 5.530 | 143,770 |
| 2025-06-03 | 5.530 | 5.530 | 5.520 | 5.520 | 5.520 | 17,715 |
| 2025-06-02 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 7,437 |
| 2025-05-30 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 6,482 |
| 2025-05-29 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 23,923 |
| 2025-05-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 48,723 |
| 2025-05-27 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 27,303 |
| 2025-05-23 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 9,323 |
| 2025-05-22 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 12,661 |
| 2025-05-21 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 17,043 |
| 2025-05-20 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 513,614 |
| 2025-05-19 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 18,060 |
| 2025-05-16 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 382,666 |
| 2025-05-15 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 11,443 |
| 2025-05-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 10,270 |
| 2025-05-13 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 36,650 |
| 2025-05-12 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 20,737 |
| 2025-05-09 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 56,211 |
| 2025-05-08 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 104,527 |
| 2025-05-07 | 5.540 | 5.540 | 5.530 | 5.530 | 5.530 | 79,332 |
| 2025-05-06 | 5.530 | 5.540 | 5.530 | 5.540 | 5.540 | 942,149 |
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.