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 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 106 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 203 |
| Aug 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 224 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 65 |
| Aug 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 80 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 257 |
| Aug 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 237 |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 147 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 42 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 140 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 475 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 124 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 187 |
| Jul 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 237 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 69 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 134 |
| Jul 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 331 |
| Jul 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 146 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 305 |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 206 |
| Jul 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 60 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 52 |
| Jul 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Jun 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 11 |
| Jun 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,997 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 278 |
| Jun 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 165 |
| Jun 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 157 |
| Jun 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 468 |
| Jun 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 435 |
| Jun 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 194 |
| Jun 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 62 |
| Jun 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 102 |
| Jun 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 150 |
| Jun 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 150 |
| Jun 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 19 |
| Jun 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 216 |
| Jun 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 92 |
| Jun 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 435 |
| Jun 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 257 |