Zenith Bank Plc (NGX:ZENITHBANK)
Nigeria
· Delayed Price · Currency is NGN 122.70
+0.85 (0.70%)
At close: Apr 28, 2026
Zenith Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 0.12% | 29,409,785 |
| Apr 27, 2026 | 128.00 | 121.85 | 121.85 | 121.85 | 121.85 | -10.34% | 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 |
| Mar 6, 2026 | 93.10 | 93.15 | 92.10 | 93.00 | 87.01 | -0.11% | 39,988,750 |
| Mar 5, 2026 | 92.00 | 93.10 | 92.00 | 93.10 | 87.11 | 1.20% | 24,340,530 |
| Mar 4, 2026 | 92.00 | 92.70 | 92.00 | 92.00 | 86.08 | - | 47,625,640 |
| Mar 3, 2026 | 91.50 | 92.45 | 91.00 | 92.00 | 86.08 | 0.05% | 40,861,160 |
| Mar 2, 2026 | 90.50 | 92.55 | 90.50 | 91.95 | 86.03 | 1.04% | 24,371,850 |
| Feb 27, 2026 | 88.90 | 91.40 | 88.80 | 91.00 | 85.14 | 2.25% | 79,357,070 |
| Feb 26, 2026 | 90.00 | 90.55 | 88.05 | 89.00 | 83.27 | -2.20% | 45,494,040 |
| Feb 25, 2026 | 93.00 | 94.00 | 89.20 | 91.00 | 85.14 | -2.15% | 120,666,100 |
| Feb 24, 2026 | 89.00 | 93.00 | 89.00 | 93.00 | 87.01 | 4.55% | 67,621,330 |
| Feb 23, 2026 | 87.10 | 88.95 | 87.10 | 88.95 | 83.22 | 2.83% | 16,130,440 |
| Feb 20, 2026 | 85.00 | 86.95 | 83.70 | 86.50 | 80.93 | 1.76% | 43,988,810 |
| Feb 19, 2026 | 84.00 | 85.00 | 83.90 | 85.00 | 79.53 | 1.55% | 53,224,260 |
| Feb 18, 2026 | 82.00 | 86.00 | 82.00 | 83.70 | 78.31 | 3.91% | 30,204,960 |
| Feb 17, 2026 | 90.15 | 90.20 | 80.55 | 80.55 | 75.36 | -10.00% | 93,097,460 |
| Feb 16, 2026 | 82.70 | 89.50 | 82.50 | 89.50 | 83.74 | 9.95% | 69,281,110 |
| Feb 13, 2026 | 78.00 | 81.40 | 77.95 | 81.40 | 76.16 | 4.36% | 72,599,140 |
| Feb 12, 2026 | 78.00 | 78.10 | 77.50 | 78.00 | 72.98 | 0.19% | 42,524,840 |
| Feb 11, 2026 | 76.10 | 79.00 | 76.10 | 77.85 | 72.84 | 2.30% | 34,764,670 |
| Feb 10, 2026 | 75.00 | 76.25 | 75.00 | 76.10 | 71.20 | 2.42% | 52,082,720 |
| Feb 9, 2026 | 74.05 | 74.40 | 74.05 | 74.30 | 69.52 | 0.41% | 46,242,320 |
| Feb 6, 2026 | 73.95 | 74.10 | 73.80 | 74.00 | 69.24 | 0.54% | 32,432,960 |
| Feb 5, 2026 | 73.85 | 74.35 | 73.60 | 73.60 | 68.86 | -0.27% | 22,085,670 |
| Feb 4, 2026 | 73.80 | 74.50 | 73.55 | 73.80 | 69.05 | 0.82% | 14,650,130 |
| Feb 3, 2026 | 71.50 | 74.65 | 71.50 | 73.20 | 68.49 | 2.38% | 35,424,300 |
| Feb 2, 2026 | 71.50 | 71.55 | 71.35 | 71.50 | 66.90 | 0.07% | 40,187,860 |
| Jan 30, 2026 | 71.50 | 71.65 | 71.25 | 71.45 | 66.85 | 0.14% | 30,547,730 |
| Jan 29, 2026 | 71.10 | 71.40 | 71.10 | 71.35 | 66.76 | 0.49% | 21,025,580 |
| Jan 28, 2026 | 71.30 | 71.45 | 70.95 | 71.00 | 66.43 | 0.14% | 32,422,690 |
| Jan 27, 2026 | 71.00 | 71.00 | 70.50 | 70.90 | 66.34 | -0.14% | 14,514,910 |
| Jan 26, 2026 | 70.15 | 71.05 | 70.15 | 71.00 | 66.43 | - | 25,976,220 |
| Jan 23, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 66.43 | 2.08% | 49,190,450 |
| Jan 22, 2026 | 72.00 | 72.50 | 69.55 | 69.55 | 65.07 | -3.40% | 23,404,920 |
| Jan 21, 2026 | 72.05 | 72.05 | 71.80 | 72.00 | 67.36 | - | 38,111,190 |
| Jan 20, 2026 | 71.60 | 72.35 | 71.50 | 72.00 | 67.36 | 0.84% | 49,101,760 |
| Jan 19, 2026 | 70.00 | 71.50 | 70.00 | 71.40 | 66.80 | 2.22% | 22,281,150 |
| Jan 16, 2026 | 69.20 | 69.95 | 69.20 | 69.85 | 65.35 | 1.23% | 54,545,530 |
| Jan 15, 2026 | 69.20 | 69.50 | 69.00 | 69.00 | 64.56 | - | 72,434,010 |
| Jan 14, 2026 | 69.00 | 69.00 | 68.80 | 69.00 | 64.56 | 1.47% | 18,096,990 |
| Jan 13, 2026 | 67.00 | 68.25 | 67.00 | 68.00 | 63.62 | 1.49% | 23,658,750 |
| Jan 12, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 62.69 | - | 17,083,790 |
| Jan 9, 2026 | 67.00 | 67.10 | 66.90 | 67.00 | 62.69 | - | 17,890,670 |
| Jan 8, 2026 | 68.45 | 68.45 | 67.00 | 67.00 | 62.69 | - | 22,387,480 |
| Jan 7, 2026 | 67.00 | 67.75 | 67.00 | 67.00 | 62.69 | 0.15% | 22,074,770 |
| Jan 6, 2026 | 68.95 | 69.55 | 65.55 | 66.90 | 62.59 | -0.15% | 19,891,000 |
| Jan 5, 2026 | 65.45 | 67.20 | 65.00 | 67.00 | 62.69 | 3.88% | 53,391,490 |
| Jan 2, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 60.35 | 4.37% | 9,942,573 |
| Dec 31, 2025 | 62.85 | 62.95 | 60.00 | 61.80 | 57.82 | -1.67% | 58,757,730 |
| Dec 30, 2025 | 62.50 | 63.00 | 62.50 | 62.85 | 58.80 | 0.24% | 36,108,390 |
| Dec 29, 2025 | 63.00 | 63.20 | 62.60 | 62.70 | 58.66 | -0.48% | 50,570,180 |
| Dec 24, 2025 | 62.65 | 63.05 | 62.65 | 63.00 | 58.94 | 0.80% | 33,930,250 |
| Dec 23, 2025 | 62.95 | 62.95 | 61.00 | 62.50 | 58.48 | -0.79% | 19,909,900 |
| Dec 22, 2025 | 63.30 | 63.40 | 63.00 | 63.00 | 58.94 | -0.47% | 18,086,870 |
| Dec 19, 2025 | 63.50 | 63.50 | 63.30 | 63.30 | 59.22 | -0.31% | 19,278,420 |
| Dec 18, 2025 | 63.50 | 63.50 | 63.40 | 63.50 | 59.41 | - | 10,498,860 |
| Dec 17, 2025 | 64.00 | 64.00 | 62.75 | 63.50 | 59.41 | - | 32,216,650 |
| Dec 16, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 59.41 | -0.86% | 14,286,390 |
| Dec 15, 2025 | 64.50 | 64.50 | 64.05 | 64.05 | 59.93 | 0.08% | 8,666,344 |
| Dec 12, 2025 | 64.00 | 64.00 | 63.75 | 64.00 | 59.88 | -0.70% | 37,673,230 |
| Dec 11, 2025 | 64.55 | 64.65 | 64.40 | 64.45 | 60.30 | -0.08% | 20,328,510 |
| Dec 10, 2025 | 64.50 | 64.95 | 64.40 | 64.50 | 60.35 | - | 10,595,150 |
| Dec 9, 2025 | 65.30 | 65.30 | 64.50 | 64.50 | 60.35 | -0.77% | 16,244,170 |
| Dec 8, 2025 | 63.50 | 65.95 | 63.00 | 65.00 | 60.81 | 4.50% | 41,989,260 |
| Dec 5, 2025 | 61.00 | 62.20 | 60.80 | 62.20 | 58.20 | 2.81% | 59,460,870 |
| Dec 4, 2025 | 60.00 | 60.85 | 60.00 | 60.50 | 56.60 | 0.83% | 27,101,560 |
| Dec 3, 2025 | 60.00 | 60.10 | 59.95 | 60.00 | 56.14 | 0.50% | 52,661,790 |
| Dec 2, 2025 | 60.00 | 60.00 | 59.50 | 59.70 | 55.86 | -0.50% | 40,334,180 |
| Dec 1, 2025 | 60.05 | 60.10 | 59.80 | 60.00 | 56.14 | - | 25,019,100 |