Zambia Sugar Plc (LUSE:ZSUG)
Zambia · Delayed Price · Currency is ZMW 73.00
-2.08 (-2.77%)
At close: Jan 30, 2026
Zambia Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.77% | 1,057 |
| Jan 29, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 764 |
| Jan 28, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 1,943 |
| Jan 27, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 2,349 |
| Jan 26, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 110 |
| Jan 23, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 2,390 |
| Jan 22, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 1 |
| Jan 21, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 173 |
| Jan 19, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 240 |
| Jan 16, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 3 |
| Jan 15, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.11% | 2,923 |
| Jan 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.16% | 1,559 |
| Jan 13, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.16% | 1,785 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 9.99% | 1,134 |
| Jan 9, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 1.78% | 2,315 |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 105 |
| Jan 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2 |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.04% | 894 |
| Jan 2, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - | 322 |
| Dec 31, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - | 57 |
| Dec 29, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.04% | 15,807 |
| Dec 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 27 |
| Dec 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.62% | 317 |
| Dec 19, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - | 140 |
| Dec 18, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - | 70 |
| Dec 15, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 10 |
| Dec 12, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 251 |
| Dec 11, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | 0.62% | 248 |
| Dec 10, 2025 | 65.09 | 65.09 | 65.09 | 66.18 | 65.09 | -0.61% | 8,388 |
| Dec 9, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 2 |
| Dec 8, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 18 |
| Dec 5, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | 2.02% | 2,078 |
| Dec 3, 2025 | 64.20 | 64.20 | 64.20 | 65.27 | 64.20 | - | 855 |
| Nov 28, 2025 | 64.20 | 64.20 | 64.20 | 65.27 | 64.20 | - | 78 |
| Nov 27, 2025 | 64.20 | 64.20 | 64.20 | 65.27 | 64.20 | -1.98% | 14,399 |
| Nov 20, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | 2.07% | 1,000 |
| Nov 18, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 17 |
| Nov 13, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 1 |
| Nov 11, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 250 |
| Nov 10, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 255 |
| Nov 7, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 400 |
| Nov 6, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 5 |
| Nov 5, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 5 |
| Nov 4, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 711 |
| Oct 30, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 76 |
| Oct 29, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 205 |
| Oct 28, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 43,283 |
| Oct 27, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 1 |
| Oct 22, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | 0.37% | 2,072 |
| Oct 21, 2025 | 63.93 | 63.93 | 63.93 | 65.00 | 63.93 | - | 8,119 |