ZCCM Investments Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.360	2.360	2.360	2.360	2.330	2,270
2025-10-30	2.180	2.320	2.180	2.320	2.291	20,033
2025-10-29	2.280	2.280	2.280	2.280	2.251	3,900
2025-10-28	2.260	2.260	2.260	2.260	2.231	4,230
2025-10-27	2.220	2.240	2.220	2.240	2.212	20,419
2025-10-24	2.240	2.240	2.240	2.240	2.212	10
2025-10-23	2.140	2.280	2.140	2.280	2.251	1,772
2025-10-22	2.140	2.140	2.140	2.140	2.113	990
2025-10-21	2.060	2.140	2.060	2.140	2.113	22,580
2025-10-20	2.100	2.100	2.100	2.100	2.074	3,621
2025-10-17	2.160	2.160	2.160	2.160	2.133	3,106
2025-10-16	2.280	2.280	2.280	2.280	2.251	47
2025-10-15	2.300	2.300	2.160	2.160	2.133	205
2025-10-14	2.160	2.160	2.160	2.160	2.133	10,761
2025-10-13	2.240	2.240	2.180	2.180	2.153	2,850
2025-10-10	2.220	2.240	2.220	2.240	2.212	4,508
2025-10-09	2.280	2.280	2.240	2.240	2.212	2,461
2025-10-08	2.280	2.280	2.220	2.220	2.192	3,268
2025-10-07	2.300	2.300	2.300	2.300	2.271	49
2025-10-06	2.300	2.300	2.300	2.300	2.271	9
2025-10-03	2.300	2.300	2.300	2.300	2.271	320
2025-10-02	2.180	2.180	2.180	2.180	2.153	100
2025-10-01	2.320	2.320	2.300	2.300	2.271	17,550
2025-09-30	2.300	2.300	2.300	2.300	2.271	6,610
2025-09-29	2.300	2.300	2.300	2.300	2.271	850
2025-09-26	2.300	2.300	2.280	2.280	2.251	2,180
2025-09-25	2.260	2.260	2.200	2.200	2.172	2,522
2025-09-23	2.300	2.300	2.300	2.300	2.271	48
2025-09-22	2.300	2.300	2.300	2.300	2.271	3,508
2025-09-19	2.200	2.200	2.200	2.200	2.172	3,833
2025-09-18	2.220	2.220	2.220	2.220	2.192	1,400
2025-09-17	2.220	2.220	2.220	2.220	2.192	3,696
2025-09-16	2.320	2.320	2.320	2.320	2.291	505
2025-09-15	2.200	2.200	2.200	2.200	2.172	890
2025-09-12	2.180	2.180	2.180	2.180	2.153	1,100
2025-09-11	2.320	2.320	2.320	2.320	2.291	120
2025-09-10	2.320	2.320	2.320	2.320	2.291	652
2025-09-09	2.320	2.320	2.320	2.320	2.291	10,208
2025-09-08	2.500	2.500	2.500	2.500	2.468	120
2025-09-05	2.460	2.500	2.460	2.500	2.468	9,531
2025-09-04	2.320	2.480	2.320	2.480	2.449	4,347
2025-09-03	2.440	2.440	2.440	2.440	2.409	22,641
2025-09-02	2.640	2.640	2.600	2.600	2.567	2,115
2025-09-01	2.620	2.620	2.620	2.620	2.587	15,285
2025-08-29	2.600	2.620	2.600	2.620	2.587	9,278
2025-08-28	2.580	2.600	2.580	2.600	2.567	19,437
2025-08-27	2.540	2.540	2.540	2.540	2.508	15,175
2025-08-26	2.440	2.520	2.440	2.520	2.488	41,149
2025-08-25	2.480	2.480	2.480	2.480	2.449	10,950
2025-08-22	2.280	2.280	2.280	2.280	2.251	15,975
2025-08-21	2.180	2.180	2.180	2.180	2.153	4,800
2025-08-20	2.100	2.100	2.100	2.100	2.074	1,238
2025-08-19	2.040	2.100	2.040	2.100	2.074	4,133
2025-08-18	2.020	2.020	2.020	2.020	1.995	10,249
2025-08-15	1.990	2.000	1.990	2.000	1.975	3,463
2025-08-14	1.980	1.980	1.980	1.980	1.955	2,009
2025-08-13	1.880	1.980	1.880	1.980	1.955	9,077
2025-08-12	1.880	1.880	1.880	1.880	1.856	3,354
2025-08-11	1.950	1.950	1.900	1.900	1.876	79
2025-08-08	1.950	1.980	1.950	1.980	1.955	598

← NewerPage 5 of 18 · 1,078 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0508 ZMW
2025-08-06	0.1226 ZMW
2024-07-25	0.0533 ZMW
2023-10-18	0.1985 ZMW
2023-02-01	0.0254 ZMW
2021-07-21	0.0126 ZMW
2020-02-10	0.0206 ZMW
2019-02-21	0.0450 ZMW
2019-01-21	0.6100 ZMW

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.