Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria · Delayed Price · Currency is NGN 122.00
-1.40 (-1.13%)
At close: Aug 21, 2026
Zenith Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 124.00 | 124.00 | 123.40 | 123.40 | 123.40 | -0.48% | 4,818,046 |
| Aug 19, 2026 | 122.50 | 124.10 | 122.00 | 124.00 | 124.00 | 1.64% | 8,860,866 |
| Aug 18, 2026 | 122.40 | 122.40 | 122.00 | 122.00 | 122.00 | -0.16% | 9,653,790 |
| Aug 17, 2026 | 122.80 | 122.80 | 122.30 | 122.20 | 122.20 | -0.33% | 11,268,566 |
| Aug 14, 2026 | 122.70 | 122.90 | 122.10 | 122.60 | 122.60 | 0.49% | 17,157,271 |
| Aug 13, 2026 | 123.20 | 123.50 | 121.60 | 122.00 | 122.00 | -2.24% | 11,657,181 |
| Aug 12, 2026 | 126.00 | 126.00 | 124.80 | 124.80 | 124.80 | -1.34% | 14,081,228 |
| Aug 11, 2026 | 127.10 | 127.10 | 126.00 | 126.50 | 126.50 | -0.32% | 13,152,433 |
| Aug 10, 2026 | 126.50 | 126.90 | 125.60 | 126.90 | 126.90 | 0.71% | 12,412,448 |
| Aug 7, 2026 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 1.61% | 9,099,448 |
| Aug 6, 2026 | 123.00 | 124.00 | 121.20 | 124.00 | 124.00 | 0.81% | 8,616,500 |
| Aug 5, 2026 | 123.00 | 124.20 | 122.00 | 123.00 | 123.00 | -1.05% | 9,880,841 |
| Aug 4, 2026 | 125.00 | 125.00 | 123.00 | 124.30 | 124.30 | -0.48% | 11,894,469 |
| Aug 3, 2026 | 125.00 | 126.00 | 124.80 | 124.90 | 124.90 | 1.09% | 26,542,339 |
| Jul 31, 2026 | 120.40 | 124.00 | 120.40 | 123.55 | 123.55 | 2.62% | 21,083,875 |
| Jul 30, 2026 | 123.30 | 123.30 | 120.20 | 120.40 | 120.40 | -3.60% | 32,999,101 |
| Jul 29, 2026 | 126.90 | 126.90 | 123.40 | 124.90 | 124.90 | -1.58% | 31,025,990 |
| Jul 28, 2026 | 127.50 | 127.50 | 126.60 | 126.90 | 126.90 | - | 26,460,138 |
| Jul 27, 2026 | 126.90 | 127.00 | 126.60 | 126.90 | 126.90 | 0.32% | 25,441,561 |
| Jul 24, 2026 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | 0.12% | 30,422,739 |
| Jul 23, 2026 | 122.00 | 126.35 | 122.00 | 126.35 | 126.35 | 4.42% | 21,925,584 |
| Jul 22, 2026 | 118.00 | 121.40 | 118.00 | 121.00 | 121.00 | 2.72% | 21,454,975 |
| Jul 21, 2026 | 116.95 | 117.80 | 116.45 | 117.80 | 117.80 | 0.94% | 37,425,656 |
| Jul 20, 2026 | 115.00 | 116.85 | 114.95 | 116.70 | 116.70 | 2.37% | 24,494,158 |
| Jul 17, 2026 | 111.50 | 115.05 | 111.50 | 114.00 | 114.00 | 2.70% | 41,520,455 |
| Jul 16, 2026 | 109.05 | 111.00 | 108.80 | 111.00 | 111.00 | 1.83% | 15,936,093 |
| Jul 15, 2026 | 108.95 | 109.40 | 108.75 | 109.00 | 109.00 | 0.37% | 30,009,707 |
| Jul 14, 2026 | 108.50 | 109.80 | 107.60 | 108.60 | 108.60 | 1.31% | 15,923,120 |
| Jul 13, 2026 | 106.10 | 109.00 | 106.00 | 107.20 | 107.20 | -3.25% | 16,801,126 |
| Jul 10, 2026 | 110.90 | 111.40 | 110.80 | 110.80 | 110.80 | 0.73% | 22,301,318 |
| Jul 9, 2026 | 106.20 | 110.00 | 103.00 | 110.00 | 110.00 | 3.29% | 43,829,284 |
| Jul 8, 2026 | 106.95 | 107.00 | 106.45 | 106.50 | 106.50 | 1.43% | 31,962,738 |
| Jul 7, 2026 | 105.10 | 109.70 | 102.10 | 105.00 | 105.00 | - | 94,285,330 |
| Jul 6, 2026 | 109.00 | 112.00 | 105.00 | 105.00 | 105.00 | -1.64% | 89,455,520 |
| Jul 3, 2026 | 102.00 | 106.90 | 101.50 | 106.75 | 106.75 | 4.71% | 49,784,122 |
| Jul 2, 2026 | 105.30 | 105.95 | 100.00 | 101.95 | 101.95 | -2.95% | 41,149,704 |
| Jul 1, 2026 | 110.00 | 110.00 | 105.05 | 105.05 | 105.05 | -4.50% | 19,627,148 |
| Jun 30, 2026 | 110.60 | 110.60 | 110.00 | 110.00 | 110.00 | -3.08% | 21,043,685 |
| Jun 29, 2026 | 114.95 | 114.95 | 110.00 | 113.50 | 113.50 | -1.26% | 21,610,348 |
| Jun 26, 2026 | 112.00 | 114.95 | 112.00 | 114.95 | 114.95 | -0.04% | 10,632,475 |
| Jun 25, 2026 | 113.00 | 115.00 | 110.70 | 115.00 | 115.00 | 0.44% | 18,935,129 |
| Jun 24, 2026 | 118.00 | 118.00 | 110.05 | 114.50 | 114.50 | -2.88% | 13,232,842 |
| Jun 23, 2026 | 119.35 | 119.35 | 114.80 | 117.90 | 117.90 | 0.08% | 49,530,580 |
| Jun 22, 2026 | 113.50 | 117.80 | 113.50 | 117.80 | 117.80 | 7.09% | 30,045,352 |
| Jun 19, 2026 | 115.05 | 117.00 | 110.00 | 110.00 | 110.00 | -4.76% | 35,173,380 |
| Jun 18, 2026 | 118.85 | 119.00 | 117.50 | 115.50 | 115.50 | -2.94% | 23,510,700 |
| Jun 17, 2026 | 119.10 | 119.65 | 119.00 | 119.00 | 119.00 | -0.83% | 15,386,700 |
| Jun 16, 2026 | 122.95 | 122.95 | 119.10 | 120.00 | 120.00 | -2.83% | 24,937,480 |
| Jun 15, 2026 | 125.00 | 125.00 | 121.05 | 123.50 | 123.50 | -0.80% | 16,618,860 |
| Jun 11, 2026 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -1.97% | 27,357,870 |