Madison Financial Services Plc (LUSE:MAFS)
Zambia · Delayed Price · Currency is ZMW 1.820
0.00 (0.00%)
At close: Jan 30, 2026
LUSE:MAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 4,609 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 20 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 700 |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 8 |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 6 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 11 |
| Jan 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 20 |
| Jan 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 33,251 |
| Jan 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 250 |
| Jan 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 94 |
| Jan 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 35 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 20 |
| Dec 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 36 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 100 |
| Dec 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 10 |
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2,880 |
| Nov 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 312 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2,328 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2,774 |
| Nov 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 901 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 60,780 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 50 |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 110 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 630 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 95 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 500 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 569 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,683 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 193 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 276 |
| Oct 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 264 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 147 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 274 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 225 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 16 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 164 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 191 |
| Sep 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 20 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 30 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 61 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 72 |
| Aug 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 192 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 179 |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 60 |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 400 |