Zambeef Products PLC (LUSE:ZMBF)
Zambia · Delayed Price · Currency is ZMW 1.740
-0.010 (-0.57%)
At close: Aug 6, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.44% | 8,533 |
| Jul 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.35% | 4,288 |
| Jul 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 5,595 |
| Jul 1, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -4.48% | 14,539 |
| Jun 30, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% | 18,409 |
| Jun 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -25.00% | 5,246 |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 11,183 |
| Jun 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,477 |
| Jun 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,115 |
| Jun 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,339 |
| Jun 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,731 |
| Jun 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,979 |
| Jun 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,707 |
| Jun 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,830 |
| Jun 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,564,818 |
| Jun 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,549 |
| Jun 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,448 |
| Jun 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 6,618 |
| Jun 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 13,363 |
| Jun 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,795 |
| Jun 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 850 |
| Jun 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 24.44% | 230 |
| Jun 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 10 |
| Jun 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 22 |
| May 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 3,864 |
| May 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 10,099 |
| May 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 10,839 |
| May 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.14% | 3,562 |
| May 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 8,182 |
| May 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 95,796 |