Metal Fabricators of Zambia Plc (LUSE:ZMFA)
Zambia · Delayed Price · Currency is ZMW 59.33
-0.67 (-1.12%)
At close: Jan 9, 2026
LUSE:ZMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -1.12% | 486 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 796 |
| Jan 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 313 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 457 |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 216 |
| Dec 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 117 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 187 |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 39 |
| Dec 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 283 |
| Dec 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,762 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 20 |
| Dec 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 62 |
| Dec 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 39 |
| Dec 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 112 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 37 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 287 |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 333 |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 346 |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 169 |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 44 |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 411 |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 9 |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 64 |
| Dec 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 172 |
| Dec 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 161 |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 31 |
| Dec 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 25 |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 13 |
| Nov 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | 529 |
| Nov 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 112 |
| Nov 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 16 |
| Nov 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 766 |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,345 |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 99 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 19 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 42 |
| Nov 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 700 |
| Nov 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.50% | 286 |
| Nov 12, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 22 |
| Nov 11, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 105 |
| Nov 10, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 122 |
| Nov 7, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 74 |
| Nov 6, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 328 |
| Nov 5, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 399 |
| Nov 4, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.02% | 358 |
| Nov 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 93 |
| Oct 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 148 |
| Oct 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 879 |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 129 |