Zambeef Products PLC (LUSE:ZMBF)
Zambia · Delayed Price · Currency is ZMW 2.240
+0.010 (0.45%)
At close: Oct 31, 2025
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 1,442 |
| Oct 30, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.76% | 6,504 |
| Oct 29, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | 7,457 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 6,974 |
| Oct 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 10,788 |
| Oct 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 14,923 |
| Oct 22, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 11,432 |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 8,349 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 47,448 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5,342 |
| Oct 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 6,365 |
| Oct 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.07% | 1,252 |
| Oct 14, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | 152,192 |
| Oct 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | 13,891 |
| Oct 10, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.87% | 3,287 |
| Oct 9, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.33% | 6,606 |
| Oct 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 5,529 |
| Oct 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.33% | 15,111 |
| Oct 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.66% | 3,600 |
| Oct 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 725 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 5.03% | 774 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,818 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 17.06% | 3,733 |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 1,844 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 186 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 83,302 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,486 |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,946 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 18,352 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,659 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,340 |
| 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 |