Metal Fabricators of Zambia Plc (LUSE:ZMFA)
Zambia · Delayed Price · Currency is ZMW 65.00
+5.19 (8.68%)
At close: Oct 8, 2025
LUSE:ZMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.68% | 393 |
| Oct 7, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 8.33% | 3,713 |
| Oct 3, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -3.14% | 2,269 |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 50 |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,242 |
| Sep 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 740 |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 246 |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.90% | 2,535 |
| Sep 25, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 3 |
| Sep 24, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 80 |
| Sep 23, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 2 |
| 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 |