Zambia National Commercial Bank Plc (LUSE:ZNCO)
Zambia
· Delayed Price · Currency is ZMW 5.91
-0.09 (-1.50%)
At close: Dec 5, 2025
LUSE:ZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 14,980 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 11,638 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,349 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 17,483 |
| Nov 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 4,700 |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 16,817 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 20,642 |
| Nov 25, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 1,306 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 19,692 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9,619 |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,633 |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 48,681 |
| Nov 18, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% | 7,893 |
| Nov 17, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 3,590 |
| Nov 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 10,641 |
| Nov 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% | 7,445 |
| Nov 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 21,313 |
| Nov 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% | 30,034 |
| Nov 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | 7,500 |
| Nov 7, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | 18,167 |
| Nov 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 18,797 |
| Nov 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 14,168 |
| Nov 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% | 11,144 |
| Nov 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% | 10,104 |
| Oct 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 6,661 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | 31,446 |
| Oct 29, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 261,798 |
| Oct 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 16,904 |
| Oct 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.16% | 106,039 |
| Oct 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 6,683 |
| Oct 22, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 4,082 |
| Oct 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 5,425 |
| Oct 20, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 46,571 |
| Oct 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 11,190 |
| Oct 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.16% | 10,687 |
| Oct 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 10,920 |
| Oct 14, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 9,399 |
| Oct 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 7,540 |
| Oct 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | 5,931 |
| Oct 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | 4,708 |
| Oct 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% | 14,852 |
| Oct 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% | 20,706 |
| Oct 6, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 28,874 |
| Oct 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | 20,911 |
| Oct 2, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 2,166 |
| Oct 1, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 15,276 |
| Sep 30, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 24,645 |
| Sep 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 12,297 |
| Sep 26, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 11,763 |
| Sep 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 32,170 |
| Sep 24, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 6,888 |
| Sep 23, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 13,360 |
| Sep 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 24,033 |
| Sep 19, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 34,595 |
| Sep 18, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% | 4,846 |
| Sep 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 81,474 |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | 7,300 |
| Sep 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.44% | 2,035 |
| Sep 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.62% | 18,972 |
| Sep 11, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 1,515 |
| Sep 10, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% | 22,157 |
| Sep 9, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 10,510 |
| Sep 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | 10,216 |
| Sep 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 14,714 |
| Sep 4, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 9,529 |
| Sep 3, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 28,408 |
| Sep 2, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 6,604,740 |
| Sep 1, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 44,221 |
| Aug 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 26,964 |
| Aug 28, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.82% | 25,891 |
| Aug 27, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.68% | 6,952 |
| Aug 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 374,597 |
| Aug 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 11,075 |
| Aug 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | 28,367 |
| Aug 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.50% | 99,788 |
| Aug 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% | 6,245,682 |
| Aug 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | 11,576 |
| Aug 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 6,109 |
| Aug 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 233,056 |
| Aug 14, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.00% | 7,107 |
| Aug 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | 36,748 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | 5,306 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 32,414 |
| Aug 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 462,839 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 13,049 |
| Aug 6, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 52,127 |
| Aug 5, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 2,586 |
| Aug 1, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 7.96% | 11,752 |
| Jul 31, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 16,397 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 9,146 |
| Jul 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 15,774 |
| Jul 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 30,209 |
| Jul 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 14,581 |
| Jul 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 34,999 |
| Jul 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 54,624 |
| Jul 22, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 4,717 |
| Jul 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 24,774 |
| Jul 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 1,480,424 |
| Jul 17, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 103,238 |
| Jul 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 11,222 |