Zambeef Products PLC (LUSE:ZMBF)
Zambia · Delayed Price · Currency is ZMW 2.140
0.00 (0.00%)
At close: Feb 25, 2026
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 13,501 |
| Feb 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 20,083 |
| Feb 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 37,518 |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 844 |
| Feb 19, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 49,021 |
| Feb 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 14,790 |
| Feb 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 84,217 |
| Feb 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | 30,492 |
| Feb 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | 2,604 |
| Feb 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 72,930 |
| Feb 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 23,280 |
| Feb 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 3,082 |
| Feb 9, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 38,220 |
| Feb 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | 4,102 |
| Feb 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 9,954 |
| Feb 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,186 |
| Feb 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 14,785 |
| Feb 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,786 |
| Jan 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 7,816 |
| Jan 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 17,010 |
| Jan 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 6,741 |
| Jan 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | 9,740 |
| Jan 26, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 7,983 |
| Jan 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 6,767 |
| Jan 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 26,929 |
| Jan 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 45,885 |
| Jan 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | 5,253 |
| Jan 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 4,043 |
| Jan 16, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 22,763 |
| Jan 15, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.46% | 84,197 |
| Jan 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 7,259 |
| Jan 13, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 7,557 |
| Jan 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 32,314 |
| Jan 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 6,170 |
| Jan 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4,705 |
| Jan 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 9,509 |
| Jan 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 8,101 |
| Jan 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 10,170 |
| Jan 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 5,953 |
| Dec 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 11,615 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 8,080 |
| Dec 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 10,998 |
| Dec 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 98,239 |
| Dec 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 14,308 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 8,170 |
| Dec 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 63,461 |
| Dec 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 13,146 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 7,872,735 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,903 |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4,420 |