Zambeef Products PLC (LUSE:ZMBF)
Zambia · Delayed Price · Currency is ZMW 2.160
0.00 (0.00%)
At close: Jan 30, 2026
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 12,454 |
| Dec 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 16,007 |
| Dec 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 6,275 |
| Dec 10, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 343 |
| Dec 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 65,726 |
| Dec 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 3,938 |
| Dec 5, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 11,642 |
| Dec 4, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 8,072 |
| Dec 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,918 |
| Dec 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,340 |
| Dec 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 5,326 |
| Nov 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 9,556 |
| Nov 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 18,333 |
| Nov 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 93,516 |
| Nov 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 47,766 |
| Nov 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 10,268 |
| Nov 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 25,160 |
| Nov 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | 8,533 |