Standard Chartered Bank Zambia Plc (LUSE:SCBL)
Zambia · Delayed Price · Currency is ZMW 2.730
0.00 (0.00%)
At close: Jul 31, 2025
LUSE:SCBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.36% | 698 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1,185 |
| Jul 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 8,544 |
| Jul 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 996 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1,544 |
| Jul 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 2,603 |
| Jul 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1,381 |
| Jul 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 8,669 |
| Jul 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1,564 |
| Jul 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 7,570 |
| Jul 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 831 |
| Jul 15, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 1,070 |
| Jul 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,242 |
| Jul 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 628 |
| Jul 9, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,503 |
| Jul 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 47,690 |
| Jul 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 54,374 |
| Jul 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 101,165 |
| Jul 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | 2,913 |
| Jun 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.36% | 48,866 |
| Jun 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | 12,471 |
| Jun 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | 4,180 |
| Jun 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.27% | 16,610 |
| Jun 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 433,714 |
| Jun 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10.89% | 991 |
| Jun 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | 1,560 |
| Jun 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.11% | 4,842 |
| Jun 18, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 10,898 |
| Jun 17, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% | 33,472 |
| Jun 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 12 |
| Jun 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 73 |
| Jun 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 6.79% | 1,395 |
| Jun 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | 16,613 |
| Jun 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 118,018 |
| Jun 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.29% | 1,221 |
| Jun 6, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 6.50% | 2,478 |
| Jun 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,747 |
| Jun 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 164 |
| Jun 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,523 |
| Jun 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 100 |
| May 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 10,698 |
| May 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,168 |
| May 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 8,750 |
| May 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 20,473 |
| May 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | 194 |
| May 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,105 |
| May 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 2,366 |
| May 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,419 |
| May 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 5,863 |
| May 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 68,116 |