Zambia National Commercial Bank Plc (LUSE:ZNCO)
Zambia
· Delayed Price · Currency is ZMW 9.93
-0.01 (-0.10%)
At close: Mar 6, 2026
LUSE:ZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 10,509 |
| Mar 5, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 21,321 |
| Mar 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 29,646 |
| Mar 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% | 9,899 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 45,948 |
| Feb 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 5.78% | 22,657 |
| Feb 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% | 76,409 |
| Feb 25, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 5.30% | 32,821 |
| Feb 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | 52,632 |
| Feb 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 10.50% | 5,083 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 32,937 |
| Feb 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.17% | 4,872 |
| Feb 18, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.77% | 51,555 |
| Feb 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.11% | 19,848 |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.47% | 3,465 |
| Feb 13, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 16,367 |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 332,504 |
| Feb 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 14.22% | 170,314 |
| Feb 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.82% | 21,816 |
| Feb 9, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 230 |
| Feb 6, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% | 9,075 |
| Feb 5, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% | 2,991 |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 229,886 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | 10,685 |
| Feb 2, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1,023,928 |
| Jan 30, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | 7,458 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 185,725 |
| Jan 28, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 14,899 |
| Jan 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 4,016,306 |
| Jan 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 14,147 |
| Jan 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 10,857 |
| Jan 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 170,327 |
| Jan 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 10,254 |
| Jan 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 28,521 |
| Jan 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 40,888 |
| Jan 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% | 14,499 |
| Jan 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | 11,592 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% | 308,518 |
| Jan 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 15,161 |
| Jan 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 23,753 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 67,949 |
| Jan 8, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | 5,787 |
| Jan 7, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 55,133 |
| Jan 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 17,032 |
| Jan 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | 26,633 |
| Jan 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | 7,715 |
| Dec 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | 52,081 |
| Dec 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 11,283 |
| Dec 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 7,271 |
| Dec 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 11,073 |
| Dec 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 65,068 |
| Dec 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | 20,855 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,260 |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10,449 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,187 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,684 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,321 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 17,480 |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 24,011 |
| Dec 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.05% | 7,201 |
| Dec 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.12% | 11,949 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,647 |
| Dec 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% | 2,544 |
| Dec 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.50% | 185,750 |
| 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 |