Zambia National Commercial Bank Plc (LUSE:ZNCO)
Zambia · Delayed Price · Currency is ZMW 5.98
+0.02 (0.34%)
At close: Jan 30, 2026
LUSE:ZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | 7,458 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 185,725 |
| Jan 28, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 14,899 |
| Jan 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 4,016,306 |
| Jan 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 14,147 |
| Jan 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 10,857 |
| Jan 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 170,327 |
| Jan 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 10,254 |
| Jan 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 28,521 |
| Jan 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 40,888 |
| Jan 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% | 14,499 |
| Jan 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | 11,592 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% | 308,518 |
| Jan 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 15,161 |
| Jan 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 23,753 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 67,949 |
| Jan 8, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | 5,787 |
| Jan 7, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 55,133 |
| Jan 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 17,032 |
| Jan 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | 26,633 |
| Jan 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | 7,715 |
| Dec 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | 52,081 |
| Dec 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 11,283 |
| Dec 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 7,271 |
| Dec 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 11,073 |
| Dec 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 65,068 |
| Dec 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | 20,855 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,260 |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10,449 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,187 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,684 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,321 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 17,480 |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 24,011 |
| Dec 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.05% | 7,201 |
| Dec 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.12% | 11,949 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,647 |
| Dec 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% | 2,544 |
| Dec 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.50% | 185,750 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 14,980 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 11,638 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,349 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 17,483 |
| Nov 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 4,700 |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 16,817 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 20,642 |
| Nov 25, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 1,306 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 19,692 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9,619 |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,633 |