ZCCM Investments Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.80	2.80	2.80	2.80	2.80	2.19%	11,426
Jan 29, 2026	2.74	2.74	2.74	2.74	2.74	-1.44%	2,080
Jan 28, 2026	2.54	2.78	2.54	2.78	2.78	-0.71%	2,337
Jan 27, 2026	2.60	2.80	2.60	2.80	2.80	7.69%	1,351
Jan 26, 2026	2.70	2.70	2.60	2.60	2.60	-9.09%	4,581
Jan 23, 2026	2.86	2.86	2.86	2.86	2.86	3.62%	210
Jan 22, 2026	2.74	2.76	2.74	2.76	2.76	-3.50%	350
Jan 21, 2026	2.86	2.86	2.86	2.86	2.86	2.88%	100
Jan 20, 2026	2.78	2.78	2.78	2.78	2.78	-	400
Jan 19, 2026	2.78	2.78	2.78	2.78	2.78	-2.80%	5,360
Jan 16, 2026	2.86	2.86	2.86	2.86	2.86	1.42%	1,640
Jan 15, 2026	2.82	2.82	2.82	2.82	2.82	-1.40%	1,710
Jan 14, 2026	2.86	2.86	2.86	2.86	2.86	-	1,080
Jan 13, 2026	2.86	2.86	2.86	2.86	2.86	5.93%	3,887
Jan 12, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	6,251
Jan 9, 2026	2.60	2.66	2.60	2.66	2.66	5.56%	5,101
Jan 8, 2026	2.52	2.52	2.52	2.52	2.52	-3.08%	500
Jan 7, 2026	2.58	2.60	2.58	2.60	2.60	1.56%	10,550
Jan 6, 2026	2.56	2.56	2.56	2.56	2.56	3.23%	9,909
Jan 5, 2026	2.48	2.48	2.48	2.48	2.48	3.33%	4,650
Jan 2, 2026	2.40	2.40	2.40	2.40	2.40	2.56%	3,250
Dec 31, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	1,376
Dec 30, 2025	2.30	2.32	2.30	2.32	2.32	0.87%	8,802
Dec 29, 2025	2.26	2.30	2.26	2.30	2.30	1.77%	32,791
Dec 24, 2025	2.26	2.26	2.26	2.26	2.26	0.89%	5,150
Dec 23, 2025	2.22	2.24	2.22	2.24	2.24	1.82%	2,254
Dec 22, 2025	2.26	2.26	2.20	2.20	2.20	-2.65%	1,226
Dec 19, 2025	2.06	2.26	2.06	2.26	2.26	-1.74%	6,292
Dec 18, 2025	2.30	2.30	2.30	2.30	2.30	-	12
Dec 17, 2025	2.28	2.30	2.28	2.30	2.30	-	110
Dec 16, 2025	2.30	2.30	2.30	2.30	2.30	-	10
Dec 15, 2025	2.30	2.30	2.30	2.30	2.30	-	6,972
Dec 12, 2025	2.30	2.30	2.30	2.30	2.30	-	519
Dec 11, 2025	2.30	2.30	2.30	2.30	2.30	-	40
Dec 10, 2025	2.20	2.30	2.20	2.30	2.30	-	3,130
Dec 9, 2025	2.28	2.30	2.28	2.30	2.30	-	1,511
Dec 8, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	1,761
Dec 5, 2025	2.30	2.30	2.28	2.28	2.28	-0.87%	1,702
Dec 4, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	50
Dec 3, 2025	2.30	2.30	2.28	2.28	2.28	-5.00%	4,760
Dec 2, 2025	2.32	2.40	2.32	2.40	2.40	1.69%	310
Dec 1, 2025	2.38	2.38	2.36	2.36	2.36	-1.67%	3,500
Nov 28, 2025	2.28	2.40	2.28	2.40	2.40	-	6,235
Nov 27, 2025	2.40	2.40	2.40	2.40	2.40	-	11,010
Nov 26, 2025	2.28	2.40	2.28	2.40	2.40	2.56%	1,195
Nov 25, 2025	2.34	2.34	2.34	2.34	2.34	-	3,065
Nov 24, 2025	2.26	2.34	2.26	2.34	2.34	3.54%	580
Nov 21, 2025	2.26	2.26	2.26	2.26	2.26	-3.42%	500
Nov 20, 2025	2.30	2.34	2.30	2.34	2.34	0.86%	3,530
Nov 19, 2025	2.26	2.32	2.26	2.32	2.32	-	1,524