Zambia National Commercial Bank Plc (LUSE:ZNCO)
Zambia · Delayed Price · Currency is ZMW 6.10
0.00 (0.00%)
At close: Oct 31, 2025
LUSE:ZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 6,661 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | 31,446 |
| Oct 29, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 261,798 |
| Oct 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 16,904 |
| Oct 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.16% | 106,039 |
| Oct 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 6,683 |
| Oct 22, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 4,082 |
| Oct 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 5,425 |
| Oct 20, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 46,571 |
| Oct 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 11,190 |
| Oct 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.16% | 10,687 |
| Oct 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 10,920 |
| Oct 14, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 9,399 |
| Oct 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 7,540 |
| Oct 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | 5,931 |
| Oct 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | 4,708 |
| Oct 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% | 14,852 |
| Oct 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% | 20,706 |
| Oct 6, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 28,874 |
| Oct 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | 20,911 |
| Oct 2, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 2,166 |
| Oct 1, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 15,276 |
| Sep 30, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 24,645 |
| Sep 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 12,297 |
| Sep 26, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 11,763 |
| Sep 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 32,170 |
| Sep 24, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 6,888 |
| Sep 23, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 13,360 |
| Sep 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 24,033 |
| Sep 19, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 34,595 |
| Sep 18, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% | 4,846 |
| Sep 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 81,474 |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | 7,300 |
| Sep 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.44% | 2,035 |
| Sep 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.62% | 18,972 |
| Sep 11, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 1,515 |
| Sep 10, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% | 22,157 |
| Sep 9, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 10,510 |
| Sep 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | 10,216 |
| Sep 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 14,714 |
| Sep 4, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 9,529 |
| Sep 3, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 28,408 |
| Sep 2, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 6,604,740 |
| Sep 1, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 44,221 |
| Aug 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 26,964 |
| Aug 28, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.82% | 25,891 |
| Aug 27, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.68% | 6,952 |
| Aug 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 374,597 |
| Aug 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 11,075 |
| Aug 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | 28,367 |