Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria · Delayed Price · Currency is NGN 106.75
+4.80 (4.71%)
At close: Jul 3, 2026
Zenith Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 127.30 | 128.00 | 126.60 | 127.00 | 127.00 | -1.55% | 17,102,460 |
| Jun 9, 2026 | 127.10 | 129.00 | 127.10 | 129.00 | 129.00 | 0.39% | 26,714,150 |
| Jun 8, 2026 | 126.05 | 128.60 | 126.05 | 128.50 | 128.50 | 0.39% | 15,655,074 |
| Jun 5, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.48% | 11,030,570 |
| Jun 4, 2026 | 123.00 | 124.90 | 123.00 | 124.90 | 124.90 | - | 26,936,900 |
| Jun 3, 2026 | 125.75 | 125.75 | 120.00 | 124.90 | 124.90 | -0.83% | 33,085,260 |
| Jun 2, 2026 | 125.00 | 126.65 | 125.00 | 125.95 | 125.95 | -2.25% | 38,091,390 |
| Jun 1, 2026 | 131.50 | 131.50 | 128.10 | 128.85 | 128.85 | -1.72% | 32,935,520 |
| May 29, 2026 | 135.00 | 135.00 | 131.00 | 131.10 | 131.10 | -0.68% | 23,972,930 |
| May 26, 2026 | 132.00 | 132.50 | 131.80 | 132.00 | 132.00 | 0.04% | 33,832,290 |
| May 25, 2026 | 131.25 | 132.00 | 131.25 | 131.95 | 131.95 | -0.04% | 37,931,650 |
| May 22, 2026 | 131.00 | 132.00 | 130.55 | 132.00 | 132.00 | - | 24,387,350 |
| May 21, 2026 | 132.00 | 132.00 | 130.50 | 132.00 | 132.00 | - | 23,313,740 |
| May 20, 2026 | 131.10 | 132.00 | 130.75 | 132.00 | 132.00 | 0.04% | 36,660,180 |
| May 19, 2026 | 130.00 | 131.95 | 130.00 | 131.95 | 131.95 | 2.29% | 30,397,730 |
| May 18, 2026 | 129.00 | 129.00 | 128.30 | 129.00 | 129.00 | - | 17,097,980 |
| May 15, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.85% | 17,097,980 |
| May 14, 2026 | 131.00 | 131.00 | 129.00 | 130.10 | 130.10 | -0.69% | 20,589,070 |
| May 13, 2026 | 132.85 | 132.85 | 130.45 | 131.00 | 131.00 | -2.96% | 26,258,670 |
| May 12, 2026 | 134.55 | 136.10 | 131.00 | 135.00 | 135.00 | 2.27% | 59,516,530 |
| May 11, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 4.76% | 41,694,900 |
| May 8, 2026 | 123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 0.80% | 52,343,680 |
| May 7, 2026 | 130.00 | 130.00 | 122.00 | 125.00 | 125.00 | -3.10% | 29,772,780 |
| May 6, 2026 | 128.50 | 129.00 | 127.00 | 129.00 | 129.00 | 0.62% | 56,025,270 |
| May 5, 2026 | 129.05 | 129.05 | 127.50 | 128.20 | 128.20 | -0.93% | 63,058,840 |
| May 4, 2026 | 130.00 | 131.25 | 129.40 | 129.40 | 129.40 | -0.84% | 64,621,900 |
| Apr 30, 2026 | 125.50 | 130.50 | 125.00 | 130.50 | 130.50 | 4.03% | 38,422,900 |
| Apr 29, 2026 | 123.25 | 125.50 | 123.00 | 125.45 | 125.45 | 2.24% | 52,239,550 |
| Apr 28, 2026 | 121.50 | 123.00 | 120.00 | 122.70 | 122.70 | 0.70% | 41,631,680 |
| Apr 27, 2026 | 128.00 | 121.85 | 121.85 | 121.85 | 121.85 | -4.17% | 76,073,780 |
| Apr 24, 2026 | 134.05 | 136.90 | 134.05 | 135.90 | 127.15 | 1.42% | 38,421,230 |
| Apr 23, 2026 | 128.05 | 134.50 | 128.05 | 134.00 | 125.37 | 3.47% | 36,341,350 |
| Apr 22, 2026 | 127.00 | 129.50 | 126.05 | 129.50 | 121.16 | 1.97% | 20,552,590 |
| Apr 21, 2026 | 127.30 | 127.85 | 123.50 | 127.00 | 118.82 | -0.16% | 44,162,800 |
| Apr 20, 2026 | 126.50 | 128.00 | 126.50 | 127.20 | 119.01 | 0.95% | 54,928,470 |