NGX:ZICHIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	31.10	32.50	30.80	30.85	30.85	-4.73%	4,134,191
Jun 5, 2026	31.90	32.38	29.78	32.38	32.38	9.39%	2,872,382
Jun 4, 2026	29.60	29.60	29.60	29.60	29.60	1.37%	3,167,291
Jun 3, 2026	30.00	31.90	29.15	29.20	29.20	-9.82%	6,303,627
Jun 2, 2026	32.38	32.38	32.38	32.38	32.38	-4.76%	2,810,958
Jun 1, 2026	34.50	35.90	34.00	34.00	34.00	3.03%	5,637,361
May 29, 2026	29.95	33.00	29.95	33.00	33.00	10.00%	7,191,910
May 26, 2026	29.85	30.00	28.10	30.00	30.00	-3.16%	4,688,531
May 25, 2026	30.50	30.98	30.29	30.98	30.98	-7.93%	7,168,515
May 22, 2026	32.82	34.10	32.82	33.65	33.65	-3.86%	7,494,951
May 21, 2026	35.24	35.24	28.84	35.00	35.00	9.24%	24,036,210
May 20, 2026	31.04	32.04	31.04	32.04	32.04	9.99%	4,193,129
May 19, 2026	23.85	29.13	23.85	29.13	29.13	-1.02%	21,281,660
May 18, 2026	26.49	26.49	26.49	29.43	29.43	-	2,609,426
May 15, 2026	29.43	29.43	29.43	29.43	29.43	-9.97%	2,609,426
May 14, 2026	32.69	32.69	32.69	32.69	32.69	-9.99%	1,999,307
May 13, 2026	41.10	42.50	36.32	36.32	36.32	-9.99%	12,290,790
May 12, 2026	40.00	40.35	40.00	40.35	40.35	9.98%	18,455,650
May 11, 2026	36.00	36.69	36.00	36.69	36.69	9.98%	14,289,100
May 8, 2026	33.30	33.36	30.29	33.36	33.36	9.99%	22,902,630
May 7, 2026	30.33	30.33	29.99	30.33	30.33	9.97%	9,062,923
May 6, 2026	27.58	27.58	27.58	27.58	27.58	9.97%	7,223,874
May 5, 2026	23.89	25.08	23.89	25.08	25.08	10.00%	10,995,160
May 4, 2026	23.95	23.95	22.80	22.80	22.80	4.68%	16,006,020
Apr 30, 2026	21.78	21.78	21.78	21.78	21.78	10.00%	5,819,050
Apr 29, 2026	19.00	19.80	18.01	19.80	19.80	10.00%	16,834,330
Apr 28, 2026	17.30	18.35	17.01	18.00	18.00	5.94%	8,426,323
Apr 27, 2026	17.00	17.16	15.60	16.99	16.99	8.91%	12,233,650
Apr 24, 2026	15.27	15.60	15.27	15.60	15.60	9.94%	6,030,897
Apr 23, 2026	14.00	15.26	13.90	14.19	14.19	2.16%	4,732,746
Apr 22, 2026	12.97	13.89	12.90	13.89	13.89	7.67%	4,100,321
Apr 21, 2026	12.00	12.90	11.85	12.90	12.90	6.61%	3,028,179
Apr 20, 2026	12.41	12.41	11.52	12.10	12.10	-2.50%	4,847,347
Apr 17, 2026	13.00	13.00	12.41	12.41	12.41	-2.90%	3,620,231
Apr 16, 2026	12.78	12.78	12.78	12.78	12.78	2.24%	1,925,802
Apr 15, 2026	12.50	12.55	12.50	12.50	12.50	-3.62%	2,141,225
Apr 14, 2026	12.90	13.00	12.29	12.97	12.97	0.54%	3,213,268
Apr 13, 2026	12.90	12.90	12.90	12.90	12.90	2.79%	2,290,226
Apr 10, 2026	13.88	13.88	12.55	12.55	12.55	-9.58%	5,008,424
Apr 9, 2026	14.00	14.00	13.00	13.88	13.88	-0.79%	2,582,841
Apr 8, 2026	15.00	15.00	13.65	13.99	13.99	-4.11%	4,169,791
Apr 7, 2026	14.12	14.59	14.00	14.59	14.59	3.18%	6,519,387
Apr 2, 2026	13.35	14.14	13.35	14.14	14.14	9.02%	4,518,961
Apr 1, 2026	13.00	13.00	12.29	12.97	12.97	-4.98%	8,491,505
Mar 31, 2026	16.49	16.49	13.65	13.65	13.65	-9.96%	22,000,070
Mar 30, 2026	14.97	15.16	14.03	15.16	15.16	9.93%	19,647,750
Mar 27, 2026	13.79	13.79	13.75	13.79	13.79	9.97%	35,213,910
Mar 26, 2026	12.54	12.54	12.54	12.54	12.54	10.00%	22,953,910
Mar 25, 2026	11.40	11.40	11.40	11.40	11.40	9.93%	4,202,199
Mar 24, 2026	10.37	10.37	10.37	10.37	10.37	9.97%	1,103,341