Zambia Sugar Plc (LUSE:ZSUG)
Zambia · Delayed Price · Currency is ZMW 52.25
+0.20 (0.38%)
At close: Sep 17, 2025
Zambia Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |