Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria · Delayed Price · Currency is NGN 134.50
+0.50 (0.37%)
At close: Oct 2, 2026
Zenith Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 133.80 | 134.40 | 133.80 | 134.00 | 134.00 | - | 32,310,205 |
| Sep 29, 2026 | 134.00 | 134.40 | 131.00 | 134.00 | 134.00 | -1.03% | 34,213,219 |
| Sep 28, 2026 | 134.50 | 135.40 | 134.10 | 135.40 | 135.40 | 0.37% | 25,242,600 |
| Sep 25, 2026 | 134.00 | 135.00 | 134.00 | 134.90 | 134.90 | 0.52% | 14,072,560 |
| Sep 24, 2026 | 133.90 | 134.60 | 133.60 | 134.20 | 134.20 | -0.59% | 30,423,209 |
| Sep 23, 2026 | 132.30 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | 32,856,724 |
| Sep 22, 2026 | 128.60 | 132.50 | 128.60 | 132.00 | 132.00 | 2.64% | 105,654,024 |
| Sep 21, 2026 | 128.00 | 128.70 | 128.00 | 128.60 | 128.60 | 0.16% | 77,072,706 |
| Sep 18, 2026 | 128.40 | 128.50 | 128.20 | 128.40 | 128.40 | -0.08% | 30,717,172 |
| Sep 17, 2026 | 128.50 | 128.60 | 128.00 | 128.50 | 128.50 | 0.08% | 78,558,237 |
| Sep 16, 2026 | 128.00 | 128.40 | 128.00 | 128.40 | 128.40 | 0.31% | 34,868,044 |
| Sep 15, 2026 | 126.70 | 128.50 | 126.70 | 128.00 | 128.00 | 1.67% | 30,830,056 |
| Sep 14, 2026 | 125.00 | 125.90 | 125.00 | 125.90 | 125.90 | 0.48% | 18,223,258 |
| Sep 11, 2026 | 127.60 | 127.60 | 125.10 | 125.30 | 125.30 | 0.64% | 9,773,489 |
| Sep 10, 2026 | 124.00 | 124.90 | 124.00 | 124.50 | 124.50 | 0.40% | 14,318,359 |
| Sep 9, 2026 | 121.40 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 22,103,887 |
| Sep 8, 2026 | 127.00 | 127.00 | 120.60 | 122.00 | 122.00 | -3.94% | 19,101,588 |
| Sep 7, 2026 | 127.50 | 127.60 | 127.00 | 127.00 | 127.00 | -1.24% | 9,602,496 |
| Sep 4, 2026 | 128.50 | 129.80 | 128.10 | 128.60 | 128.60 | 0.86% | 30,979,506 |
| Sep 3, 2026 | 127.50 | 127.50 | 126.10 | 127.50 | 127.50 | 0.31% | 11,856,355 |
| Sep 2, 2026 | 128.00 | 128.00 | 126.00 | 127.10 | 127.10 | -0.94% | 12,671,975 |
| Sep 1, 2026 | 128.90 | 129.00 | 127.20 | 128.30 | 128.30 | 0.71% | 24,800,000 |
| Aug 31, 2026 | 123.00 | 129.70 | 123.00 | 127.40 | 127.40 | 5.29% | 25,370,492 |
| Aug 28, 2026 | 118.30 | 122.00 | 118.00 | 121.00 | 121.00 | 1.26% | 41,871,579 |
| Aug 27, 2026 | 119.90 | 120.00 | 115.00 | 119.50 | 119.50 | 0.08% | 69,948,187 |
| Aug 26, 2026 | 121.60 | 121.60 | 118.80 | 119.40 | 119.40 | -2.13% | 30,869,122 |
| Aug 24, 2026 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 8,743,071 |
| Aug 21, 2026 | 122.20 | 122.30 | 122.00 | 122.00 | 122.00 | -1.13% | 7,979,800 |
| 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 |