Zambia Reinsurance PLC (LUSE:ZMRE)
Zambia · Delayed Price · Currency is ZMW 2.600
0.00 (0.00%)
At close: Aug 25, 2025
Zambia Reinsurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 71 |
| Aug 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 21 |
| Aug 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 192,608 |
| Jul 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 16 |
| Jul 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 20 |
| Jul 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 5 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 127 |
| Jul 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 493 |
| Jul 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 9 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 58 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 295 |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 405 |
| Jul 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| Jul 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 8 |
| Jul 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 40 |
| Jul 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 230 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 460 |
| Jun 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,062 |
| Jun 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 7,767 |
| Jun 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 174 |
| Jun 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 6 |
| Jun 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 202 |
| Jun 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 510 |
| Jun 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 605 |
| Jun 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 568 |
| Jun 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 56 |
| Jun 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 565 |
| Jun 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 107 |
| Jun 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 520 |
| Jun 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 38 |
| Jun 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 628 |
| Jun 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 7,175 |
| Jun 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 260 |
| Jun 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 150 |
| Jun 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 280 |
| Jun 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 329 |
| Jun 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 455 |
| Jun 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 604 |
| May 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,155 |
| May 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 562 |
| May 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 10 |
| May 27, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 5 |
| May 23, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 26 |
| May 22, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 268 |
| May 21, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 4,212 |
| May 20, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 25 |
| May 19, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 325 |
| May 16, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 479 |
| May 15, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 200 |
| May 14, 2025 | 2.64 | 2.64 | 2.64 | 2.70 | 2.64 | - | 649 |