Real Estate Investments Zambia PLC (LUSE:FARM)
Zambia · Delayed Price · Currency is ZMW · Preferred Stock5.80
0.00 (0.00%)
At close: Sep 29, 2025
LUSE:FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 23.40% | 100 |
| May 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| May 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Dec 4, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 112 |
| Dec 2, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 130 |
| Nov 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3 |
| Nov 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 20 |
| Nov 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3 |
| Nov 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2,030 |
| Nov 14, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 25 |
| Nov 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| Nov 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5 |
| Nov 8, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5 |
| Oct 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 63 |
| Oct 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 409 |
| Oct 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 19 |
| Oct 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2,724 |
| Oct 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 231 |
| Jul 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Jul 26, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Jul 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 300 |
| Jul 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Jul 9, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Jul 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| Jun 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 800 |
| Jun 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,100 |
| Jun 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| May 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| May 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 22 |
| Dec 16, 2021 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2,244 |
| Oct 21, 2021 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Jul 23, 2021 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Jul 22, 2021 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -21.67% | 1 |
| Sep 27, 2018 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 27.66% | 15,708 |
| Jun 25, 2018 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -46.77% | 113 |
| Mar 5, 2018 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 87.87% | - |
| Aug 23, 2017 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10,365 |
| Feb 6, 2017 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 141.03% | 820 |
| May 29, 2015 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 802,198 |
| May 27, 2015 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 36,294 |
| Apr 22, 2015 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -58.51% | 109,345 |
| Jan 1, 2013 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 21, 2012 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |