Zambia Forestry and Forest Industries Corporation Plc (LUSE:ZFCO)
Zambia · Delayed Price · Currency is ZMW 4.600
0.00 (0.00%)
At close: Mar 13, 2026
LUSE:ZFCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 30 |
| Mar 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 100 |
| Mar 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 500 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 10 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 30 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 10 |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,000 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,458 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 180 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 100 |
| Feb 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 103 |
| Jan 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.42% | 420 |
| Jan 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 100 |
| Jan 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 170 |
| Jan 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 6 |
| Jan 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 5,400 |
| Jan 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 7 |
| Jan 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% | 640 |
| Jan 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 7 |
| Dec 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | 900 |
| Dec 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 60 |
| Dec 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 53 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 5 |
| Dec 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 100 |
| Dec 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 57 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 23 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | 1,290 |
| Nov 28, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | 2,639 |
| Nov 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 67 |
| Nov 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 4 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.90% | 135 |
| Nov 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Nov 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 40 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 12 |
| Nov 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3 |
| Nov 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 17 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 40 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 400 |
| Nov 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3 |
| Oct 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 68 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 5 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 20 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Oct 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | 224 |
| Oct 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5 |
| Oct 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 159 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 6 |