Metal Fabricators of Zambia Plc (LUSE:ZMFA)
Zambia · Delayed Price · Currency is ZMW 27.10
+2.10 (8.40%)
At close: Aug 28, 2025
LUSE:ZMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 500 |
| Mar 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 28 |
| Mar 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,871 |
| Mar 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,497 |
| Mar 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9.78% | 1,500 |