Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria · Delayed Price · Currency is NGN 115.00
+2.40 (2.13%)
At close: Apr 14, 2026
Zenith Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 112.60 | 115.00 | 112.35 | 115.00 | 115.00 | 2.13% | 39,741,427 |
| Apr 13, 2026 | 113.50 | 113.50 | 112.00 | 112.60 | 112.60 | 0.54% | 42,205,163 |
| Apr 10, 2026 | 111.80 | 112.00 | 111.50 | 112.00 | 112.00 | - | 47,793,270 |
| Apr 9, 2026 | 111.00 | 112.05 | 111.00 | 112.00 | 112.00 | 2.75% | 43,709,214 |
| Apr 8, 2026 | 104.65 | 109.85 | 104.15 | 109.00 | 109.00 | 5.83% | 60,640,550 |
| Apr 7, 2026 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | - | 20,136,341 |
| Apr 2, 2026 | 103.00 | 103.00 | 102.70 | 103.00 | 103.00 | - | 24,040,072 |
| Apr 1, 2026 | 103.90 | 105.00 | 102.50 | 103.00 | 103.00 | 7.52% | 49,728,437 |
| Mar 31, 2026 | 100.00 | 100.00 | 95.55 | 95.80 | 95.80 | -4.25% | 24,066,107 |
| Mar 30, 2026 | 100.05 | 103.00 | 100.00 | 100.05 | 100.05 | -2.86% | 26,127,257 |
| Mar 27, 2026 | 103.40 | 104.00 | 103.00 | 103.00 | 103.00 | -0.05% | 13,808,353 |
| Mar 26, 2026 | 103.80 | 104.45 | 103.00 | 103.05 | 103.05 | 1.53% | 17,081,641 |
| Mar 25, 2026 | 107.20 | 107.20 | 100.00 | 101.50 | 101.50 | -5.32% | 33,850,482 |
| Mar 24, 2026 | 106.40 | 108.00 | 106.20 | 107.20 | 107.20 | -0.28% | 42,706,252 |
| Mar 23, 2026 | 110.00 | 110.00 | 105.10 | 107.50 | 107.50 | -2.27% | 38,172,491 |
| Mar 18, 2026 | 111.00 | 111.95 | 108.05 | 110.00 | 110.00 | -1.03% | 54,514,255 |
| Mar 17, 2026 | 108.00 | 113.30 | 108.00 | 111.15 | 111.15 | 7.91% | 163,107,120 |
| Mar 16, 2026 | 95.00 | 103.00 | 95.00 | 103.00 | 103.00 | 7.35% | 59,953,105 |
| Mar 13, 2026 | 93.15 | 95.95 | 93.05 | 95.95 | 95.95 | 3.01% | 13,751,652 |
| Mar 12, 2026 | 93.10 | 93.15 | 93.05 | 93.15 | 93.15 | 0.16% | 27,483,007 |
| Mar 11, 2026 | 93.20 | 93.20 | 93.00 | 93.00 | 93.00 | -0.16% | 18,924,244 |
| Mar 10, 2026 | 92.90 | 93.20 | 92.90 | 93.15 | 93.15 | 0.11% | 35,346,990 |
| Mar 9, 2026 | 93.00 | 93.40 | 93.00 | 93.05 | 93.05 | 0.05% | 39,723,760 |
| Mar 6, 2026 | 93.10 | 93.15 | 92.10 | 93.00 | 93.00 | -0.11% | 39,988,750 |
| Mar 5, 2026 | 92.00 | 93.10 | 92.00 | 93.10 | 93.10 | 1.20% | 24,340,530 |
| Mar 4, 2026 | 92.00 | 92.70 | 92.00 | 92.00 | 92.00 | - | 47,625,640 |
| Mar 3, 2026 | 91.50 | 92.45 | 91.00 | 92.00 | 92.00 | 0.05% | 40,861,160 |
| Mar 2, 2026 | 90.50 | 92.55 | 90.50 | 91.95 | 91.95 | 1.04% | 24,371,850 |
| Feb 27, 2026 | 88.90 | 91.40 | 88.80 | 91.00 | 91.00 | 2.25% | 79,357,070 |
| Feb 26, 2026 | 90.00 | 90.55 | 88.05 | 89.00 | 89.00 | -2.20% | 45,494,040 |
| Feb 25, 2026 | 93.00 | 94.00 | 89.20 | 91.00 | 91.00 | -2.15% | 120,666,100 |
| Feb 24, 2026 | 89.00 | 93.00 | 89.00 | 93.00 | 93.00 | 4.55% | 67,621,330 |
| Feb 23, 2026 | 87.10 | 88.95 | 87.10 | 88.95 | 88.95 | 2.83% | 16,130,440 |
| Feb 20, 2026 | 85.00 | 86.95 | 83.70 | 86.50 | 86.50 | 1.76% | 43,988,810 |
| Feb 19, 2026 | 84.00 | 85.00 | 83.90 | 85.00 | 85.00 | 1.55% | 53,224,260 |
| Feb 18, 2026 | 82.00 | 86.00 | 82.00 | 83.70 | 83.70 | 3.91% | 30,204,960 |
| Feb 17, 2026 | 90.15 | 90.20 | 80.55 | 80.55 | 80.55 | -10.00% | 93,097,460 |
| Feb 16, 2026 | 82.70 | 89.50 | 82.50 | 89.50 | 89.50 | 9.95% | 69,281,110 |
| Feb 13, 2026 | 78.00 | 81.40 | 77.95 | 81.40 | 81.40 | 4.36% | 72,599,140 |
| Feb 12, 2026 | 78.00 | 78.10 | 77.50 | 78.00 | 78.00 | 0.19% | 42,524,840 |
| Feb 11, 2026 | 76.10 | 79.00 | 76.10 | 77.85 | 77.85 | 2.30% | 34,764,670 |
| Feb 10, 2026 | 75.00 | 76.25 | 75.00 | 76.10 | 76.10 | 2.42% | 52,082,720 |
| Feb 9, 2026 | 74.05 | 74.40 | 74.05 | 74.30 | 74.30 | 0.41% | 46,242,320 |
| Feb 6, 2026 | 73.95 | 74.10 | 73.80 | 74.00 | 74.00 | 0.54% | 32,432,960 |
| Feb 5, 2026 | 73.85 | 74.35 | 73.60 | 73.60 | 73.60 | -0.27% | 22,085,670 |
| Feb 4, 2026 | 73.80 | 74.50 | 73.55 | 73.80 | 73.80 | 0.82% | 14,650,130 |
| Feb 3, 2026 | 71.50 | 74.65 | 71.50 | 73.20 | 73.20 | 2.38% | 35,424,300 |
| Feb 2, 2026 | 71.50 | 71.55 | 71.35 | 71.50 | 71.50 | 0.07% | 40,187,860 |
| Jan 30, 2026 | 71.50 | 71.65 | 71.25 | 71.45 | 71.45 | 0.14% | 30,547,730 |
| Jan 29, 2026 | 71.10 | 71.40 | 71.10 | 71.35 | 71.35 | 0.49% | 21,025,580 |