Zenith Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	131.00	131.60	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
Mar 26, 2026	103.80	104.45	103.00	103.05	96.42	1.53%	17,081,640
Mar 25, 2026	107.20	107.20	100.00	101.50	94.96	-5.32%	33,850,480
Mar 24, 2026	106.40	108.00	106.20	107.20	100.30	-0.28%	42,706,250
Mar 23, 2026	110.00	110.00	105.10	107.50	100.58	-2.27%	38,172,490
Mar 18, 2026	111.00	111.95	108.05	110.00	102.92	-1.03%	54,514,250
Mar 17, 2026	108.00	113.30	108.00	111.15	103.99	7.91%	163,107,100
Mar 16, 2026	95.00	103.00	95.00	103.00	96.37	7.35%	59,953,100
Mar 13, 2026	93.15	95.95	93.05	95.95	89.77	3.01%	13,751,650
Mar 12, 2026	93.10	93.15	93.05	93.15	87.15	0.16%	27,483,000
Mar 11, 2026	93.20	93.20	93.00	93.00	87.01	-0.16%	19,095,770
Mar 10, 2026	92.90	93.20	92.90	93.15	87.15	0.11%	35,346,990
Mar 9, 2026	93.00	93.40	93.00	93.05	87.06	0.05%	39,723,760