Zambeef Products PLC (LUSE:ZMBF)
Zambia · Delayed Price · Currency is ZMW 1.500
0.00 (0.00%)
At close: Sep 17, 2025
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 12,012 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,149 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,822 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 27,364 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 633 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 19.20% | 4,715 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 337,712 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 13,273 |
| Sep 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 14,547 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 11,582 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 9,063 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,686 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,184 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 26,131 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 18,681 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 36,255 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 16,157 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 36,120 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 79,485 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 24,584 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 5,552 |
| Aug 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 4,718 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 10,868 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 3,847 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 9,999 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 11,038 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 13,631 |
| Aug 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 17,508 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 45 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 6,624 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 6,186 |
| Aug 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 6,376 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 28,528 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 20,445 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,195 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 14,997 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,253 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 12,763 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 4,351 |
| Jul 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 67,157 |
| Jul 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 3,424 |
| Jul 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 5,667 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,323 |
| Jul 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 6,284 |
| Jul 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 2,082 |
| Jul 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 8,722 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 153 |
| Jul 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 3,951 |
| Jul 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,409 |
| Jul 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 21,234 |