Standard Chartered Bank Zambia Plc (LUSE:SCBL)
Zambia · Delayed Price · Currency is ZMW 2.540
0.00 (0.00%)
At close: Jan 9, 2026
LUSE:SCBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,326 |
| Jan 7, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 25.00% | 5,009 |
| Jan 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.39% | 11,806 |
| Jan 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2,193 |
| Jan 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2,458 |
| Dec 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.78% | 1,375 |
| Dec 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,937 |
| Dec 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 27,481 |
| Dec 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.80% | 517 |
| Dec 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.72% | 130,065 |
| Dec 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 10,548 |
| Dec 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 19,331 |
| Dec 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 8,842 |
| Dec 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 15,813 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 17,226 |
| Dec 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 6,098 |
| Dec 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 11,788 |
| Dec 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 9,342 |
| Dec 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 8,798 |
| Dec 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 31,220 |
| Dec 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 5,013 |
| Dec 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 13,155 |
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.39% | 31,638 |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3,525 |
| Dec 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 427,780 |
| Dec 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 9,437 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 62,505 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 19,245 |
| Nov 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 362,317 |
| Nov 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.39% | 5,117 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.39% | 1,653 |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.39% | 6,650 |
| Nov 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.39% | 14,378 |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3,980 |
| Nov 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 10,600 |
| Nov 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 132,031 |
| Nov 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 267,591 |
| Nov 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 16,426 |
| Nov 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 956 |
| Nov 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 47,712 |
| Nov 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,516 |
| Nov 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,316 |
| Nov 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,402 |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.39% | 5,748 |
| Nov 4, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 7,167 |
| Nov 3, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 43,120 |
| Oct 31, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 943 |
| Oct 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 1,273 |
| Oct 29, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 52,393 |
| Oct 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 5,592 |