Zambian Breweries Plc (LUSE:ZABR)
Zambia · Delayed Price · Currency is ZMW 6.15
-0.75 (-10.87%)
At close: Aug 27, 2025
Zambian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 53 |
| Aug 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.87% | 2,137,067 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 93 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,589 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 104 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 277 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 87 |
| Aug 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 49 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 222 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 183 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 106 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 203 |
| Aug 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 224 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 65 |
| Aug 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 80 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 257 |
| Aug 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 237 |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 147 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 42 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 140 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 475 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 124 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 187 |
| Jul 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 237 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 69 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 134 |
| Jul 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 331 |
| Jul 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 146 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 305 |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 206 |
| Jul 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 60 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 52 |
| Jul 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Jun 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 11 |
| Jun 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,997 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 278 |
| Jun 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 165 |
| Jun 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 157 |
| Jun 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 468 |
| Jun 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 435 |
| Jun 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 194 |
| Jun 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 62 |
| Jun 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 102 |
| Jun 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 150 |
| Jun 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 150 |
| Jun 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 19 |
| Jun 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 216 |
| Jun 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 92 |
| Jun 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 435 |