Zambian Breweries Plc (LUSE:ZABR)
Zambia
· Delayed Price · Currency is ZMW 6.77
0.00 (0.00%)
At close: Mar 5, 2026
Zambian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 83 |
| Mar 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 2 |
| Mar 3, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.30% | 11,087 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 15 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 100 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 20,176 |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 225 |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 395 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 495 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 327 |
| Feb 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 226 |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,006 |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 763 |
| Feb 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 572 |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 300 |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 533 |
| Feb 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 263 |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 217 |
| Feb 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 936 |
| Feb 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,082 |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 377 |
| Feb 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,111 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 644 |
| Jan 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 676,169 |
| Jan 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 175 |
| Jan 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 24 |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 123 |
| Jan 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 5,001,106 |
| Jan 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 5 |
| Jan 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | 8,992 |
| Jan 15, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | 145 |
| Jan 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 5 |
| Jan 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 3.85% | 500 |
| Jan 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2 |
| Jan 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -15.63% | 15,003,417 |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 30 |
| Jan 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.12% | 225 |
| Dec 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 50 |
| Dec 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2 |
| Dec 16, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 64 |
| Dec 15, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 1,407 |
| Dec 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 8,190 |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 384 |
| 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 |