Skip to main content
logo
Zambeef Products PLC (LUSE:ZMBF)
Zambia flag Zambia · Delayed Price · Currency is ZMW
2.100
-0.030 (-1.41%)
At close: Mar 18, 2026

Zambeef Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262.102.102.102.102.10-1.41%598,685
Mar 17, 20262.132.132.132.132.13-1,894
Mar 13, 20262.132.132.132.132.13-257,478
Mar 11, 20262.132.132.132.132.13-0.47%106,675
Mar 10, 20262.142.142.142.142.14-0.47%40,816
Mar 6, 20262.152.152.152.152.150.47%5,640
Mar 5, 20262.142.142.142.142.14-335,307
Mar 4, 20262.142.142.142.142.14-11,063
Mar 3, 20262.142.142.142.142.14-10,590
Mar 2, 20262.142.142.142.142.14-44,562
Feb 27, 20262.142.142.142.142.14-42,876
Feb 26, 20262.142.142.142.142.14-27,083
Feb 25, 20262.142.142.142.142.14-13,501
Feb 24, 20262.142.142.142.142.14-20,083
Feb 23, 20262.142.142.142.142.14-37,518
Feb 20, 20262.142.142.142.142.140.47%844
Feb 19, 20262.132.132.132.132.13-0.47%49,021
Feb 18, 20262.142.142.142.142.14-14,790
Feb 17, 20262.142.142.142.142.14-84,217
Feb 16, 20262.142.142.142.142.14-0.47%30,492
Feb 13, 20262.152.152.152.152.150.47%2,604
Feb 12, 20262.142.142.142.142.14-72,930
Feb 11, 20262.142.142.142.142.14-23,280
Feb 10, 20262.142.142.142.142.140.47%3,082
Feb 9, 20262.132.132.132.132.13-0.47%38,220
Feb 6, 20262.142.142.142.142.14-0.47%4,102
Feb 5, 20262.152.152.152.152.15-0.46%9,954
Feb 4, 20262.162.162.162.162.16-2,186
Feb 3, 20262.162.162.162.162.16-14,785
Feb 2, 20262.162.162.162.162.16-2,786
Jan 30, 20262.162.162.162.162.16-7,816
Jan 29, 20262.162.162.162.162.16-17,010
Jan 28, 20262.162.162.162.162.16-6,741
Jan 27, 20262.162.162.162.162.16-0.46%9,740
Jan 26, 20262.172.172.172.172.17-7,983
Jan 23, 20262.172.172.172.172.170.46%6,767
Jan 22, 20262.162.162.162.162.16-26,929
Jan 21, 20262.162.162.162.162.16-45,885
Jan 20, 20262.162.162.162.162.16-0.46%5,253
Jan 19, 20262.172.172.172.172.17-4,043
Jan 16, 20262.172.172.172.172.17-22,763
Jan 15, 20262.172.172.172.172.17-0.46%84,197
Jan 14, 20262.182.182.182.182.18-0.46%7,259
Jan 13, 20262.192.192.192.192.19-7,557
Jan 12, 20262.192.192.192.192.19-32,314
Jan 9, 20262.192.192.192.192.190.46%6,170
Jan 8, 20262.182.182.182.182.18-4,705
Jan 7, 20262.182.182.182.182.18-0.91%9,509
Jan 6, 20262.202.202.202.202.200.46%8,101
Jan 5, 20262.192.192.192.192.19-0.45%10,170