Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria · Delayed Price · Currency is NGN 124.50
-2.50 (-1.97%)
At close: Jun 11, 2026
Zenith Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 126.50 | 126.50 | 124.95 | 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 |
| Apr 17, 2026 | 124.00 | 126.00 | 123.05 | 126.00 | 117.89 | 1.61% | 70,758,530 |
| Apr 16, 2026 | 123.00 | 124.90 | 121.00 | 124.00 | 116.02 | 0.90% | 61,741,280 |
| Apr 15, 2026 | 115.10 | 124.00 | 115.10 | 122.90 | 114.99 | 6.87% | 73,287,720 |
| Apr 14, 2026 | 112.60 | 115.00 | 112.35 | 115.00 | 107.60 | 2.13% | 39,741,420 |
| Apr 13, 2026 | 113.50 | 113.50 | 112.00 | 112.60 | 105.35 | 0.54% | 42,205,160 |
| Apr 10, 2026 | 111.80 | 112.00 | 111.50 | 112.00 | 104.79 | - | 47,793,270 |
| Apr 9, 2026 | 111.00 | 112.05 | 111.00 | 112.00 | 104.79 | 2.75% | 43,709,210 |
| Apr 8, 2026 | 104.65 | 109.85 | 104.15 | 109.00 | 101.98 | 5.83% | 60,640,550 |
| Apr 7, 2026 | 103.00 | 104.00 | 102.50 | 103.00 | 96.37 | - | 20,136,340 |
| Apr 2, 2026 | 103.00 | 103.00 | 102.70 | 103.00 | 96.37 | - | 24,040,070 |
| Apr 1, 2026 | 103.90 | 105.00 | 102.50 | 103.00 | 96.37 | 7.52% | 49,728,430 |
| Mar 31, 2026 | 100.00 | 100.00 | 95.55 | 95.80 | 89.63 | -4.25% | 24,066,100 |
| Mar 30, 2026 | 100.05 | 103.00 | 100.00 | 100.05 | 93.61 | -2.86% | 26,127,250 |
| Mar 27, 2026 | 103.40 | 104.00 | 103.00 | 103.00 | 96.37 | -0.05% | 13,808,350 |