Zambia National Commercial Bank Plc (LUSE:ZNCO)
Zambia · Delayed Price · Currency is ZMW 6.17
+0.05 (0.82%)
At close: Aug 28, 2025
LUSE:ZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.50% | 99,788 |
| Aug 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% | 6,245,682 |
| Aug 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | 11,576 |
| Aug 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 6,109 |
| Aug 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 233,056 |
| Aug 14, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.00% | 7,107 |
| Aug 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | 36,748 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | 5,306 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 32,414 |
| Aug 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 462,839 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 13,049 |
| Aug 6, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 52,127 |
| Aug 5, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 2,586 |
| Aug 1, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 7.96% | 11,752 |
| Jul 31, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 16,397 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 9,146 |
| Jul 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 15,774 |
| Jul 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 30,209 |
| Jul 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 14,581 |
| Jul 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 34,999 |
| Jul 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 54,624 |
| Jul 22, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 4,717 |
| Jul 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 24,774 |
| Jul 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 1,480,424 |
| Jul 17, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 103,238 |
| Jul 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 11,222 |
| Jul 15, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 15,331 |
| Jul 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 1,235 |
| Jul 11, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 7,629 |
| Jul 10, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 34,466 |
| Jul 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 32,995 |
| Jul 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 5,116 |
| Jul 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 150,157 |
| Jul 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 14,915 |
| Jul 1, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 366,383 |
| Jun 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 61,611 |
| Jun 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 21,642 |
| Jun 26, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 11,556 |
| Jun 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 11,807 |
| Jun 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 19,404 |
| Jun 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | 2,956 |
| Jun 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.18% | 19,442 |
| Jun 19, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 41,704 |
| Jun 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 8,593 |
| Jun 17, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 18,097 |