Metal Fabricators of Zambia Plc (LUSE:ZMFA)
Zambia · Delayed Price · Currency is ZMW 50.00
0.00 (0.00%)
At close: Sep 16, 2025
LUSE:ZMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 6.90% | 3,000 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 200 |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11.11% | 222 |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 65 |
| Sep 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12.56% | 264 |
| Sep 10, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.05% | 10,428 |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.67% | 1,400 |
| Sep 5, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 25.00% | 200 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 96 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 10.70% | 200 |
| Aug 28, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 8.40% | 1,012 |
| Aug 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00% | 270 |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17.65% | 234 |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 60 |
| Aug 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 41 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 250 |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 133 |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,510 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 100 |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 670 |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 16.67% | 300 |
| Jul 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 40 |
| Jul 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 245 |
| Jun 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 600 |
| Jun 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| May 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 55 |
| May 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 183 |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 25.00% | 100 |
| May 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 200 |
| May 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 25.00% | 100 |
| Apr 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,000 |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10,000 |