Zambia Sugar Plc (LUSE:ZSUG)
Zambia · Delayed Price · Currency is ZMW 66.59
+1.35 (2.07%)
At close: Nov 20, 2025
Zambia Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 2.07% | 1,000 |
| Nov 18, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 17 |
| Nov 13, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 1 |
| Nov 11, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 250 |
| Nov 10, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 255 |
| Nov 7, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 400 |
| Nov 6, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 5 |
| Nov 5, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 5 |
| Nov 4, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 711 |
| Oct 30, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 76 |
| Oct 29, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 205 |
| Oct 28, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 43,283 |
| Oct 27, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 1 |
| Oct 22, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.37% | 2,072 |
| Oct 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 8,119 |
| Oct 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.32% | 152 |
| Oct 14, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - | 150 |
| Oct 9, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 0.02% | 78,405 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 500 |
| Oct 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Oct 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 361 |
| Oct 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 100 |
| Oct 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 114 |
| Sep 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 157 |
| Sep 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.22% | 128 |
| Sep 26, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 4.09% | 2,294 |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 25 |
| Sep 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 7.18% | 205 |
| Sep 17, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.38% | 8,208 |
| Sep 16, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - | 5 |
| Sep 15, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - | 2 |
| Sep 12, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.10% | 39,048 |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 33 |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 20 |
| Sep 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 73 |
| Sep 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 10 |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2 |
| Sep 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 18,500 |
| Aug 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 96 |
| Aug 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.60% | 172 |
| Aug 27, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.02% | 625 |
| Aug 26, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.04% | 682 |
| Aug 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7.14% | 587 |
| Aug 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 26 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 10 |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.33% | 228 |
| Aug 15, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - | 159 |
| Aug 13, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - | 165 |
| Aug 8, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - | 396 |