Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria · Delayed Price · Currency is NGN 66.00
-3.00 (-4.35%)
At close: Aug 29, 2025
Zenith Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.00 | 69.10 | 65.20 | 66.00 | 66.00 | -4.35% | 17,349,090 |
| Aug 28, 2025 | 69.90 | 69.90 | 68.55 | 69.00 | 69.00 | -1.29% | 6,672,810 |
| Aug 27, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.99% | 7,692,950 |
| Aug 26, 2025 | 70.00 | 70.95 | 70.00 | 70.60 | 70.60 | 0.86% | 8,647,972 |
| Aug 25, 2025 | 70.00 | 70.00 | 67.10 | 70.00 | 70.00 | - | 10,177,480 |
| Aug 22, 2025 | 68.30 | 70.50 | 68.30 | 70.00 | 70.00 | 2.49% | 10,059,990 |
| Aug 21, 2025 | 68.00 | 69.75 | 68.00 | 68.30 | 68.30 | 0.44% | 9,097,630 |
| Aug 20, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1.42% | 18,311,770 |
| Aug 19, 2025 | 71.80 | 71.80 | 67.05 | 67.05 | 67.05 | -7.26% | 12,784,990 |
| Aug 18, 2025 | 73.00 | 73.00 | 71.80 | 72.30 | 72.30 | -0.14% | 13,674,900 |
| Aug 15, 2025 | 72.00 | 72.40 | 71.05 | 72.40 | 72.40 | 0.56% | 13,810,060 |
| Aug 14, 2025 | 72.55 | 72.60 | 72.00 | 72.00 | 72.00 | -0.76% | 15,853,780 |
| Aug 13, 2025 | 73.75 | 73.75 | 72.55 | 72.55 | 72.55 | -1.96% | 25,399,160 |
| Aug 12, 2025 | 74.00 | 74.00 | 73.70 | 74.00 | 74.00 | - | 27,389,790 |
| Aug 11, 2025 | 73.85 | 74.65 | 73.85 | 74.00 | 74.00 | -0.87% | 16,048,970 |
| Aug 8, 2025 | 74.00 | 74.70 | 73.10 | 74.65 | 74.65 | -0.07% | 28,814,570 |
| Aug 7, 2025 | 74.60 | 74.70 | 73.15 | 74.70 | 74.70 | 0.40% | 38,329,460 |
| Aug 6, 2025 | 75.90 | 75.90 | 74.20 | 74.40 | 74.40 | -1.98% | 60,350,690 |
| Aug 5, 2025 | 76.00 | 76.90 | 75.30 | 75.90 | 75.90 | -1.30% | 16,143,660 |
| Aug 4, 2025 | 77.00 | 77.00 | 75.10 | 76.90 | 76.90 | 0.52% | 23,995,500 |
| Aug 1, 2025 | 76.50 | 77.10 | 76.10 | 76.50 | 76.50 | - | 38,605,630 |
| Jul 31, 2025 | 75.80 | 77.20 | 75.40 | 76.50 | 76.50 | 2.00% | 15,826,780 |
| Jul 30, 2025 | 72.10 | 75.95 | 72.10 | 75.00 | 75.00 | 2.74% | 20,575,230 |
| Jul 29, 2025 | 72.00 | 73.15 | 72.00 | 73.00 | 73.00 | 0.41% | 25,608,940 |
| Jul 28, 2025 | 73.40 | 74.00 | 72.00 | 72.70 | 72.70 | -1.76% | 31,032,830 |
| Jul 25, 2025 | 72.05 | 75.40 | 72.00 | 74.00 | 74.00 | 1.09% | 16,958,030 |
| Jul 24, 2025 | 71.50 | 73.20 | 71.30 | 73.20 | 73.20 | 2.38% | 22,504,960 |
| Jul 23, 2025 | 70.75 | 72.00 | 70.75 | 71.50 | 71.50 | 1.06% | 10,359,260 |
| Jul 22, 2025 | 70.90 | 72.00 | 70.20 | 70.75 | 70.75 | -0.35% | 26,526,530 |
| Jul 21, 2025 | 72.00 | 72.00 | 68.65 | 71.00 | 71.00 | -1.39% | 24,603,890 |
| Jul 18, 2025 | 74.00 | 75.00 | 71.50 | 72.00 | 72.00 | -4.00% | 50,704,810 |
| Jul 17, 2025 | 76.05 | 76.85 | 72.40 | 75.00 | 75.00 | -1.32% | 83,356,550 |
| Jul 16, 2025 | 72.40 | 78.50 | 72.40 | 76.00 | 76.00 | 6.29% | 66,280,490 |
| Jul 14, 2025 | 69.75 | 72.00 | 69.75 | 71.50 | 71.50 | 2.58% | 43,882,550 |
| Jul 11, 2025 | 63.50 | 69.70 | 63.50 | 69.70 | 69.70 | 9.94% | 55,149,600 |
| Jul 10, 2025 | 59.00 | 63.40 | 58.15 | 63.40 | 63.40 | 7.46% | 32,527,620 |
| Jul 9, 2025 | 57.50 | 59.85 | 57.50 | 59.00 | 59.00 | 2.97% | 23,119,720 |
| Jul 8, 2025 | 57.45 | 57.50 | 57.10 | 57.30 | 57.30 | -0.43% | 17,133,750 |
| Jul 7, 2025 | 57.00 | 57.80 | 55.10 | 57.55 | 57.55 | 0.09% | 24,728,010 |
| Jul 4, 2025 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | -0.86% | 17,514,460 |
| Jul 3, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 16,270,270 |
| Jul 2, 2025 | 55.75 | 57.00 | 55.35 | 57.00 | 57.00 | 1.69% | 17,387,870 |
| Jul 1, 2025 | 56.95 | 56.95 | 55.05 | 56.05 | 56.05 | -1.58% | 18,340,900 |
| Jun 30, 2025 | 58.00 | 58.00 | 56.55 | 56.95 | 56.95 | -1.81% | 21,819,680 |
| Jun 27, 2025 | 58.00 | 58.00 | 57.05 | 58.00 | 58.00 | -0.51% | 30,545,300 |
| Jun 26, 2025 | 56.50 | 58.55 | 56.50 | 58.30 | 58.30 | 0.52% | 60,300,690 |
| Jun 25, 2025 | 53.00 | 58.10 | 53.00 | 58.00 | 58.00 | 9.43% | 60,624,830 |
| Jun 24, 2025 | 50.75 | 53.00 | 50.75 | 53.00 | 53.00 | 4.23% | 34,211,310 |
| Jun 23, 2025 | 49.90 | 51.00 | 49.90 | 50.85 | 50.85 | 1.90% | 46,255,340 |
| Jun 20, 2025 | 50.50 | 50.50 | 49.00 | 49.90 | 49.90 | -0.10% | 24,853,630 |