Zambia Forestry and Forest Industries Corporation Plc (LUSE:ZFCO)
Zambia flag Zambia · Delayed Price · Currency is ZMW
3.560
0.00 (0.00%)
At close: Aug 28, 2025

LUSE:ZFCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253.563.563.563.563.56-1,919
Aug 27, 20253.563.563.563.563.56-540
Aug 26, 20253.563.563.563.563.56-1,753
Aug 25, 20253.563.563.563.563.56-2,684
Aug 22, 20253.563.563.563.563.56-0.28%2,105
Aug 21, 20253.573.573.573.573.57-2,354
Aug 20, 20253.573.573.573.573.57-1,305
Aug 19, 20253.573.573.573.573.57-537
Aug 18, 20253.573.573.573.573.57-574
Aug 15, 20253.573.573.573.573.57-3,303
Aug 14, 20253.573.573.573.573.57-2,063
Aug 13, 20253.573.573.573.573.57-426
Aug 12, 20253.573.573.573.573.57-2,340
Aug 11, 20253.573.573.573.573.57-1,173
Aug 8, 20253.573.573.573.573.57-1,682
Aug 7, 20253.573.573.573.573.570.56%621
Aug 6, 20253.553.553.553.553.55-3,520
Aug 5, 20253.553.553.553.553.55-1,480
Jul 31, 20253.553.553.553.553.55-18
Jul 30, 20253.553.553.553.553.55-6,267
Jul 25, 20253.553.553.553.553.551.43%769
Jul 23, 20253.503.503.503.503.50-539
Jul 22, 20253.503.503.503.503.50-1.41%1,861
Jul 21, 20253.553.553.553.553.550.85%231
Jul 16, 20253.523.523.523.523.52-46
Jul 9, 20253.523.523.523.523.52-1,906
Jul 1, 20253.523.523.523.523.52-10
Jun 26, 20253.523.523.523.523.52-0.85%730
Jun 25, 20253.553.553.553.553.55-9,565
Jun 19, 20253.553.553.553.553.55-5
Jun 18, 20253.553.553.553.553.55-4
Jun 13, 20253.553.553.553.553.551.43%600
Jun 9, 20253.503.503.503.503.50-1.41%928
Jun 6, 20253.553.553.553.553.557.58%280
Jun 5, 20253.303.303.303.303.30-84
Jun 4, 20253.303.303.303.303.30-365
Jun 3, 20253.303.303.303.303.30-5.71%14,551
Jun 2, 20253.503.503.503.503.50-2,498
May 30, 20253.503.503.503.503.50-1,324
May 20, 20253.503.503.503.503.50-110
May 19, 20253.503.503.503.503.50-255
May 16, 20253.503.503.503.503.50-1,393
May 15, 20253.503.503.503.503.50-30,897
May 14, 20253.503.503.503.503.50-298
May 13, 20253.503.503.503.503.50-209
May 12, 20253.503.503.503.503.50-81
May 9, 20253.503.503.503.503.50-771
May 8, 20253.503.503.503.503.50-3,245
May 7, 20253.503.503.503.503.50-97
May 6, 20253.503.503.503.503.50-561