ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.390	1.390	1.390	1.390	1.288	10
2024-11-15	1.390	1.390	1.390	1.390	1.288	10
2024-11-14	1.390	1.390	1.390	1.390	1.288	10
2024-11-13	1.390	1.390	1.390	1.390	1.288	31
2024-11-12	1.390	1.390	1.390	1.390	1.288	10
2024-11-11	1.310	1.310	1.310	1.310	1.214	649
2024-11-08	1.390	1.390	1.310	1.310	1.214	1,337
2024-11-07	1.390	1.390	1.380	1.380	1.279	2,800
2024-11-06	1.390	1.390	1.370	1.370	1.269	357
2024-11-05	1.380	1.380	1.380	1.380	1.279	30
2024-11-04	1.390	1.390	1.390	1.390	1.288	10
2024-11-01	1.390	1.390	1.300	1.300	1.205	5,020
2024-10-31	1.390	1.390	1.350	1.350	1.251	550
2024-10-30	1.330	1.350	1.330	1.350	1.251	3,768
2024-10-29	1.330	1.330	1.320	1.320	1.223	21
2024-10-28	1.230	1.260	1.230	1.260	1.167	1,524
2024-10-25	1.230	1.330	1.230	1.330	1.232	499
2024-10-24	1.230	1.330	1.230	1.330	1.232	208
2024-10-23	1.300	1.300	1.280	1.280	1.186	7,267
2024-10-22	1.300	1.300	1.300	1.300	1.205	10
2024-10-18	1.230	1.300	1.230	1.300	1.205	201
2024-10-17	1.220	1.300	1.220	1.300	1.205	3,647
2024-10-16	1.220	1.330	1.220	1.330	1.232	201
2024-10-15	1.250	1.250	1.250	1.250	1.158	5,397
2024-10-14	1.300	1.300	1.300	1.300	1.205	1,150
2024-10-11	1.300	1.300	1.250	1.250	1.158	2,886
2024-10-10	1.250	1.300	1.250	1.300	1.205	778
2024-10-09	1.270	1.290	1.270	1.290	1.195	151
2024-10-08	1.300	1.300	1.270	1.270	1.177	15,100
2024-10-07	1.250	1.300	1.250	1.300	1.205	6,002
2024-10-04	1.300	1.300	1.300	1.300	1.205	22,860
2024-10-03	1.300	1.300	1.300	1.300	1.205	3,500
2024-10-02	1.260	1.260	1.260	1.260	1.167	6,446
2024-10-01	1.290	1.290	1.280	1.280	1.186	5,990
2024-09-30	1.270	1.270	1.270	1.270	1.177	20
2024-09-27	1.300	1.300	1.250	1.250	1.158	10,800
2024-09-26	1.300	1.300	1.300	1.300	1.205	6,612
2024-09-25	1.310	1.310	1.310	1.310	1.214	9
2024-09-24	1.310	1.310	1.310	1.310	1.214	1
2024-09-23	1.310	1.400	1.310	1.400	1.297	1,110
2024-09-20	1.350	1.350	1.350	1.350	1.251	25
2024-09-19	1.370	1.370	1.370	1.370	1.269	443
2024-09-18	1.400	1.400	1.400	1.400	1.297	1,300
2024-09-17	1.350	1.350	1.350	1.350	1.251	494
2024-09-16	1.400	1.400	1.400	1.400	1.297	10
2024-09-13	1.360	1.400	1.360	1.400	1.297	2,554
2024-09-11	1.360	1.360	1.360	1.360	1.260	1,110
2024-09-10	1.360	1.360	1.360	1.360	1.260	1,150
2024-09-09	1.380	1.400	1.380	1.400	1.297	1,480
2024-09-06	1.360	1.360	1.360	1.360	1.260	696
2024-09-04	1.390	1.390	1.390	1.390	1.288	175
2024-09-03	1.350	1.390	1.350	1.390	1.288	383
2024-09-02	1.390	1.390	1.380	1.380	1.279	20
2024-08-30	1.390	1.390	1.390	1.390	1.288	2,000
2024-08-29	1.380	1.380	1.380	1.380	1.279	1,177
2024-08-27	1.390	1.390	1.300	1.300	1.205	1,600
2024-08-26	1.300	1.390	1.300	1.390	1.288	2,067
2024-08-23	1.390	1.390	1.390	1.390	1.288	2,100
2024-08-22	1.390	1.390	1.390	1.390	1.288	123
2024-08-20	1.390	1.390	1.390	1.390	1.288	7

← NewerPage 8 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.