Zambian Breweries Plc (LUSE:ZABR)
Zambia
· Delayed Price · Currency is ZMW 7.00
+0.50 (7.69%)
At close: Dec 5, 2025
Zambian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 34 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 16 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 669,326 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 215 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 48 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.52% | 931 |
| Nov 18, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% | 2,089 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 5 |
| Nov 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 15 |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 59 |
| Oct 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 543 |
| Oct 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 85 |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2 |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 20 |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 162 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 52 |
| Oct 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 418 |
| Oct 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 15 |
| Oct 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 324 |
| Sep 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 404 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 531 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 167 |
| Sep 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2 |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 5,228 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Sep 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 12.20% | 254 |
| Sep 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 12 |
| Sep 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 14 |
| Sep 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 30 |
| Sep 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 151 |
| Sep 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 18 |
| Sep 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 200 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 167 |
| Sep 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 440 |
| Sep 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 3 |
| Sep 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 100 |
| Aug 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 53 |
| Aug 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.87% | 2,137,067 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 93 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,589 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 104 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 277 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 87 |
| Aug 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 49 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 222 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 183 |