Zambia National Commercial Bank Plc (LUSE:ZNCO)
Zambia · Delayed Price · Currency is ZMW 6.00
0.00 (0.00%)
At close: Dec 15, 2025
LUSE:ZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 48,681 |
| Nov 18, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% | 7,893 |
| Nov 17, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 3,590 |
| Nov 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 10,641 |
| Nov 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% | 7,445 |
| Nov 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 21,313 |
| Nov 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% | 30,034 |
| Nov 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | 7,500 |
| Nov 7, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | 18,167 |
| Nov 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 18,797 |
| Nov 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 14,168 |
| Nov 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% | 11,144 |
| Nov 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% | 10,104 |
| 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 |