Zambia Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	41.86	41.86	41.86	41.86	41.86	-	72
Aug 6, 2025	41.86	41.86	41.86	41.86	41.86	-	202
Aug 5, 2025	41.86	41.86	41.86	41.86	41.86	-	30
Aug 1, 2025	41.86	41.86	41.86	41.86	41.86	0.29%	1,225
Jul 24, 2025	41.74	41.74	41.74	41.74	41.74	-	500
Jul 22, 2025	41.74	41.74	41.74	41.74	41.74	-	6
Jul 21, 2025	41.74	41.74	41.74	41.74	41.74	-	663
Jul 16, 2025	41.74	41.74	41.74	41.74	41.74	0.07%	998
Jul 9, 2025	41.71	41.71	41.71	41.71	41.71	-0.07%	250
Jul 3, 2025	41.74	41.74	41.74	41.74	41.74	-	60
Jun 24, 2025	41.74	41.74	41.74	41.74	41.74	0.05%	2,795
Jun 23, 2025	41.72	41.72	41.72	41.72	41.72	-	1,480
Jun 20, 2025	41.72	41.72	41.72	41.72	41.72	0.02%	597
Jun 19, 2025	41.71	41.71	41.71	41.71	41.71	-	450
Jun 17, 2025	41.71	41.71	41.71	41.71	41.71	-	668
Jun 13, 2025	41.71	41.71	41.71	41.71	41.71	-	30
Jun 11, 2025	41.71	41.71	41.71	41.71	41.71	0.53%	485
Jun 10, 2025	41.49	41.49	41.49	41.49	41.49	-0.53%	4,510
Jun 9, 2025	41.71	41.71	41.71	41.71	41.71	-	1,355
Jun 6, 2025	41.71	41.71	41.71	41.71	41.71	-	841
Jun 5, 2025	41.71	41.71	41.71	41.71	41.71	-	804
Jun 4, 2025	41.71	41.71	41.71	41.71	41.71	-	1,274
Jun 3, 2025	41.71	41.71	41.71	41.71	41.71	-	2,421
May 30, 2025	41.71	41.71	41.71	41.71	41.71	-	465
May 28, 2025	41.71	41.71	41.71	41.71	41.71	1.78%	500
May 20, 2025	40.98	40.98	40.98	40.98	40.98	2.32%	5,380
May 19, 2025	40.05	40.05	40.05	40.05	40.05	-	4
May 16, 2025	40.05	40.05	40.05	40.05	40.05	-	39
May 15, 2025	40.05	40.05	40.05	40.05	40.05	-	48
May 14, 2025	40.05	40.05	40.05	40.05	40.05	0.10%	8,000
May 13, 2025	40.01	40.01	40.01	40.01	40.01	-	59
May 12, 2025	40.01	40.01	40.01	40.01	40.01	-	14
May 9, 2025	40.01	40.01	40.01	40.01	40.01	-	10
May 8, 2025	40.01	40.01	40.01	40.01	40.01	-	120
May 7, 2025	40.01	40.01	40.01	40.01	40.01	-	65
May 6, 2025	40.01	40.01	40.01	40.01	40.01	-	101
May 5, 2025	40.01	40.01	40.01	40.01	40.01	-	2,500
Apr 25, 2025	40.01	40.01	40.01	40.01	40.01	-	100
Apr 23, 2025	40.01	40.01	40.01	40.01	40.01	3.87%	384
Apr 15, 2025	38.52	38.52	38.52	38.52	38.52	-	5