ZAMBIA NATIONAL COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 12,355 |
| 2025-05-02 | 5.540 | 5.540 | 5.530 | 5.530 | 5.530 | 12,718 |
| 2025-04-30 | 5.530 | 5.540 | 5.530 | 5.540 | 5.540 | 30,560 |
| 2025-04-29 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 21,168 |
| 2025-04-25 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 13,743 |
| 2025-04-24 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 29,198 |
| 2025-04-23 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 68,766 |
| 2025-04-22 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 24,689 |
| 2025-04-17 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,818,377 |
| 2025-04-16 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 6,866 |
| 2025-04-15 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 8,584 |
| 2025-04-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 4,243 |
| 2025-04-11 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2025-04-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 10,944 |
| 2025-04-09 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 35,675 |
| 2025-04-08 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 15,335 |
| 2025-04-07 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 13,418 |
| 2025-04-04 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 15,802 |
| 2025-04-03 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 25,580 |
| 2025-04-02 | 5.540 | 5.540 | 5.530 | 5.530 | 5.530 | 7,302 |
| 2025-04-01 | 6.500 | 6.500 | 5.540 | 5.540 | 5.540 | 92,581 |
| 2025-03-31 | 5.530 | 6.500 | 5.530 | 6.500 | 6.500 | 7,970 |
| 2025-03-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 45,093 |
| 2025-03-27 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 12,752 |
| 2025-03-26 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 31,625 |
| 2025-03-25 | 5.520 | 5.530 | 5.520 | 5.530 | 5.530 | 399,561 |
| 2025-03-24 | 5.530 | 5.530 | 5.520 | 5.520 | 5.520 | 22,515 |
| 2025-03-21 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 11,366 |
| 2025-03-20 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,590 |
| 2025-03-19 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 4,062 |
| 2025-03-18 | 5.520 | 5.530 | 5.520 | 5.530 | 5.530 | 56,616 |
| 2025-03-17 | 5.530 | 5.530 | 5.520 | 5.520 | 5.520 | 13,745 |
| 2025-03-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,426 |
| 2025-03-13 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 2,153 |
| 2025-03-11 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 21,111 |
| 2025-03-10 | 5.520 | 5.530 | 5.520 | 5.530 | 5.530 | 12,686 |
| 2025-03-07 | 5.510 | 5.520 | 5.510 | 5.520 | 5.520 | 6,034 |
| 2025-03-06 | 5.530 | 5.530 | 5.510 | 5.510 | 5.510 | 10,913 |
| 2025-03-05 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 9,830 |
| 2025-03-04 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 33,357 |
| 2025-03-03 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 11,154 |
| 2025-02-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,279 |
| 2025-02-27 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 8,319 |
| 2025-02-26 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 36,988 |
| 2025-02-25 | 5.540 | 5.540 | 5.530 | 5.530 | 5.530 | 4,113 |
| 2025-02-24 | 5.530 | 5.540 | 5.530 | 5.540 | 5.540 | 23,829 |
| 2025-02-21 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,778 |
| 2025-02-20 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 22,062 |
| 2025-02-19 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 18,476 |
| 2025-02-18 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1,496 |
| 2025-02-17 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 8,341 |
| 2025-02-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 5,105 |
| 2025-02-13 | 5.540 | 5.540 | 5.530 | 5.530 | 5.530 | 880 |
| 2025-02-12 | 5.530 | 5.540 | 5.530 | 5.540 | 5.540 | 6,560 |
← NewerPage 7 of 7 · 414 trading days
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.