Zambia Sugar Plc (LUSE:ZSUG)
Zambia · Delayed Price · Currency is ZMW 41.86
0.00 (0.00%)
At close: Aug 7, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.37% | 1,500 |
| Apr 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4,500 |
| Apr 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 56 |
| Apr 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 8,067 |
| Mar 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,547 |
| Mar 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 750,000 |
| Mar 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 307 |
| Mar 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 415 |
| Mar 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.34% | 5,653 |
| Mar 6, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - | 1 |
| Mar 5, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - | 1,475 |