Zambia Forestry and Forest Industries Corporation Plc (LUSE:ZFCO)
Zambia · Delayed Price · Currency is ZMW 3.550
0.00 (0.00%)
At close: Jul 30, 2025
LUSE:ZFCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 18 |
| Jul 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 6,267 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 769 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 539 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 1,861 |
| Jul 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 231 |
| Jul 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 46 |
| Jul 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,906 |
| Jul 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 10 |
| Jun 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | 730 |
| Jun 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 9,565 |
| Jun 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 5 |
| Jun 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 4 |
| Jun 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 600 |
| Jun 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 928 |
| Jun 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 7.58% | 280 |
| Jun 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 84 |
| Jun 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 365 |
| Jun 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | 14,551 |
| Jun 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,498 |
| May 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,324 |
| May 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 110 |
| May 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 255 |
| May 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,393 |
| May 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 30,897 |
| May 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 298 |
| May 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 209 |
| May 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 81 |
| May 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 771 |
| May 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,245 |
| May 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 97 |
| May 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 561 |
| May 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 323 |
| May 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,132 |
| Apr 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 159 |
| Apr 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Apr 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 256 |
| Apr 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 335 |
| Apr 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 350 |
| Apr 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,467 |
| Apr 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 55 |
| Apr 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 472 |
| Apr 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 309 |
| Apr 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,739 |
| Apr 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 622 |
| Apr 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | 358 |
| Apr 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 639 |
| Apr 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 216 |
| Apr 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 6,584 |
| Mar 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,621 |