Zambeef Products PLC (LUSE:ZMBF)
Zambia
· Delayed Price · Currency is ZMW 2.210
0.00 (0.00%)
At close: Dec 5, 2025
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 11,642 |
| Dec 4, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 8,072 |
| Dec 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,918 |
| Dec 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,340 |
| Dec 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 5,326 |
| Nov 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 9,556 |
| Nov 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 18,333 |
| Nov 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 93,516 |
| Nov 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 47,766 |
| Nov 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 10,268 |
| Nov 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 25,160 |
| Nov 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | 8,533 |
| Nov 19, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 26,015 |
| Nov 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,910 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.35% | 257,406 |
| Nov 14, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | 1,139 |
| Nov 13, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,723 |
| Nov 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 3,826 |
| Nov 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 18,373 |
| Nov 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | 5,238 |
| Nov 7, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 3,991 |
| Nov 6, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,520 |
| Nov 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 34,703 |
| Nov 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 5,610 |
| Nov 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 6,733 |
| Oct 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 1,442 |
| Oct 30, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.76% | 6,504 |
| Oct 29, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | 7,457 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 6,974 |
| Oct 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 10,788 |
| Oct 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 14,923 |
| Oct 22, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 11,432 |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 8,349 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 47,448 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5,342 |
| Oct 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 6,365 |
| Oct 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.07% | 1,252 |
| Oct 14, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | 152,192 |
| Oct 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | 13,891 |
| Oct 10, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.87% | 3,287 |
| Oct 9, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.33% | 6,606 |
| Oct 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 5,529 |
| Oct 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.33% | 15,111 |
| Oct 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.66% | 3,600 |
| Oct 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 725 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 5.03% | 774 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,818 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 17.06% | 3,733 |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 1,844 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 186 |