ZCCM Investments Holdings Plc (LUSE:ZCCM)
Zambia · Delayed Price · Currency is ZMW 162.30
0.00 (0.00%)
At close: Nov 21, 2025
ZCCM Investments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - | 31 |
| Nov 20, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - | 8,827 |
| Nov 19, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - | 30 |
| Nov 5, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.19% | 2,506 |
| Nov 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 3,030 |
| Nov 3, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 656 |
| Oct 31, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1,444 |
| Oct 30, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1 |
| Oct 28, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1,588 |
| Oct 27, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 957 |
| Oct 23, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 245 |
| Oct 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.10% | 855 |
| Oct 21, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - | 2,419 |
| Oct 20, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - | 33 |
| Oct 16, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - | 1,500 |
| Oct 13, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - | 4,200 |
| Oct 10, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - | 9 |
| Oct 9, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - | 2 |
| Oct 7, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | 0.09% | 8,461 |
| Oct 3, 2025 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - | 16 |
| Oct 1, 2025 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - | 1 |
| Sep 29, 2025 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 1.26% | 2,000 |
| Sep 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | 1,100 |
| Sep 25, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.54% | 1,000 |
| Sep 24, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | 0.06% | 2,000 |
| Sep 22, 2025 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 0.04% | 2,000 |
| Sep 19, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.64% | 1,000 |
| Sep 18, 2025 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | 0.89% | 1,000 |
| Sep 17, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 0.42% | 392 |
| Sep 12, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 13 |
| Sep 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 120 |
| Sep 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 30 |
| Sep 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 3 |
| Sep 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 2 |
| Sep 1, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | 790 |
| Aug 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.57% | 162 |
| Aug 27, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 11.22% | 100 |
| Aug 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 5 |
| Aug 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 6 |
| Aug 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 1,000 |
| Aug 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 20 |
| Aug 6, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 15 |
| Jul 31, 2025 | 126.71 | 126.71 | 126.71 | 130.00 | 126.71 | - | 150 |
| Jul 30, 2025 | 126.71 | 126.71 | 126.71 | 130.00 | 126.71 | 18.18% | 100 |
| Jul 25, 2025 | 107.22 | 107.22 | 107.22 | 110.00 | 107.22 | - | 72 |
| Jul 23, 2025 | 107.22 | 107.22 | 107.22 | 110.00 | 107.22 | - | 20 |
| Jul 22, 2025 | 107.22 | 107.22 | 107.22 | 110.00 | 107.22 | 8.91% | 456 |
| Jul 21, 2025 | 98.44 | 98.44 | 98.44 | 101.00 | 98.44 | - | 52 |
| Jul 17, 2025 | 98.44 | 98.44 | 98.44 | 101.00 | 98.44 | - | 70 |
| Jul 16, 2025 | 98.44 | 98.44 | 98.44 | 101.00 | 98.44 | - | 60 |