Standard Chartered Bank Zambia Plc (LUSE:SCBL)
Zambia · Delayed Price · Currency is ZMW 2.720
-0.010 (-0.37%)
At close: Aug 22, 2025
LUSE:SCBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.37% | 295 |
| Aug 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.37% | 2,389 |
| Aug 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 239 |
| Aug 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 91,680 |
| Aug 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 8,846 |
| Aug 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 996 |
| Aug 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 517 |
| Aug 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 3,478 |
| Aug 12, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1,532 |
| Aug 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 50,322 |
| Aug 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 865 |
| Aug 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 3,380 |
| Aug 6, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 2,590 |
| Aug 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.37% | 1,255 |
| Aug 1, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 9,708 |
| Jul 31, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 10,840 |
| 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 |