Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
76.50
0.00 (0.00%)
At close: Aug 1, 2025

Zenith Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202576.5077.1076.1076.5076.50-38,605,630
Jul 31, 202575.8077.2075.4076.5076.502.00%15,826,780
Jul 30, 202572.1075.9572.1075.0075.002.74%20,575,230
Jul 29, 202572.0073.1572.0073.0073.000.41%25,608,940
Jul 28, 202573.4074.0072.0072.7072.70-1.76%31,032,830
Jul 25, 202572.0575.4072.0074.0074.001.09%16,958,030
Jul 24, 202571.5073.2071.3073.2073.202.38%22,504,960
Jul 23, 202570.7572.0070.7571.5071.501.06%10,359,260
Jul 22, 202570.9072.0070.2070.7570.75-0.35%26,526,530
Jul 21, 202572.0072.0068.6571.0071.00-1.39%24,603,890
Jul 18, 202574.0075.0071.5072.0072.00-4.00%50,704,810
Jul 17, 202576.0576.8572.4075.0075.00-1.32%83,356,550
Jul 16, 202572.4078.5072.4076.0076.006.29%66,280,490
Jul 14, 202569.7572.0069.7571.5071.502.58%43,882,550
Jul 11, 202563.5069.7063.5069.7069.709.94%55,149,600
Jul 10, 202559.0063.4058.1563.4063.407.46%32,527,620
Jul 9, 202557.5059.8557.5059.0059.002.97%23,119,720
Jul 8, 202557.4557.5057.1057.3057.30-0.43%17,133,750
Jul 7, 202557.0057.8055.1057.5557.550.09%24,728,010
Jul 4, 202557.5057.5057.0057.5057.50-0.86%17,514,460
Jul 3, 202557.0058.0057.0058.0058.001.75%16,270,270
Jul 2, 202555.7557.0055.3557.0057.001.69%17,387,870
Jul 1, 202556.9556.9555.0556.0556.05-1.58%18,340,900
Jun 30, 202558.0058.0056.5556.9556.95-1.81%21,819,680
Jun 27, 202558.0058.0057.0558.0058.00-0.51%30,545,300
Jun 26, 202556.5058.5556.5058.3058.300.52%60,300,690
Jun 25, 202553.0058.1053.0058.0058.009.43%60,624,830
Jun 24, 202550.7553.0050.7553.0053.004.23%34,211,310
Jun 23, 202549.9051.0049.9050.8550.851.90%46,255,340
Jun 20, 202550.5050.5049.0049.9049.90-0.10%24,853,630
Jun 19, 202548.0051.0048.0049.9549.952.99%37,552,570
Jun 18, 202546.9549.5046.9548.5048.505.32%149,923,000
Jun 17, 202546.0046.0543.0046.0546.05-2.02%96,226,530
Jun 16, 202548.8048.8045.2047.0047.00-6.37%76,847,800
Jun 13, 202550.3550.5550.2050.2050.200.20%34,722,930
Jun 11, 202550.5050.5049.9550.1050.10-0.40%28,666,330
Jun 10, 202550.8051.5050.0550.3050.30-0.89%49,330,440
Jun 5, 202548.9050.7548.9050.7550.754.00%62,816,780
Jun 4, 202548.7048.9548.7048.8048.800.41%12,838,600
Jun 3, 202548.9049.0048.6048.6048.60-0.72%8,391,535
Jun 2, 202549.0050.0048.6048.9548.95-0.10%14,447,460
May 30, 202548.5049.0048.5049.0049.001.03%29,928,170
May 29, 202548.3048.6048.3048.5048.500.10%27,696,350
May 28, 202548.5048.5048.3048.4548.45-0.10%17,591,180
May 27, 202548.5048.5048.2048.5048.500.52%27,431,960
May 26, 202547.6048.5047.6048.2548.251.79%17,941,320
May 23, 202547.6047.7047.2047.4047.40-0.42%11,614,640
May 22, 202547.9547.9547.6047.6047.60-0.73%13,104,720
May 21, 202548.5048.7047.9547.9547.95-0.21%20,148,750
May 20, 202548.3048.4048.0048.0548.050.10%12,656,640