Zambia National Commercial Bank Plc (LUSE:ZNCO)
Zambia · Delayed Price · Currency is ZMW 9.33
+0.47 (5.30%)
At close: Feb 25, 2026
LUSE:ZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 5.30% | 32,821 |
| Feb 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | 52,632 |
| Feb 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 10.50% | 5,083 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 32,937 |
| Feb 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.17% | 4,872 |
| Feb 18, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.77% | 51,555 |
| Feb 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.11% | 19,848 |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.47% | 3,465 |
| Feb 13, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 16,367 |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 332,504 |
| Feb 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 14.22% | 170,314 |
| Feb 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.82% | 21,816 |
| Feb 9, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 230 |
| Feb 6, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% | 9,075 |
| Feb 5, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% | 2,991 |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 229,886 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | 10,685 |
| Feb 2, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1,023,928 |
| 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 |