Zambeef Products PLC (LUSE:ZMBF)
Zambia · Delayed Price · Currency is ZMW 2.260
-0.020 (-0.88%)
At close: Oct 8, 2025
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 24,584 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 5,552 |
| Aug 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 4,718 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 10,868 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 3,847 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 9,999 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 11,038 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 13,631 |
| Aug 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 17,508 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 45 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 6,624 |
| 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 |