Zambia Forestry and Forest Industries Corporation Plc (LUSE:ZFCO)
Zambia
· Delayed Price · Currency is ZMW 3.550
0.00 (0.00%)
At close: Dec 4, 2025
LUSE:ZFCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 23 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | 1,290 |
| Nov 28, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | 2,639 |
| Nov 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 67 |
| Nov 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 4 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.90% | 135 |
| Nov 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Nov 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 40 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 12 |
| Nov 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3 |
| Nov 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 17 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 40 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 400 |
| Nov 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3 |
| Oct 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 68 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 5 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 20 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Oct 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | 224 |
| Oct 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5 |
| Oct 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 159 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 6 |
| Oct 9, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 41,702 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 749 |
| Oct 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 2,535 |
| Oct 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | 2,665 |
| Oct 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 1,515 |
| Oct 1, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 391 |
| Sep 30, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 404 |
| Sep 29, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1,603 |
| Sep 26, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1,143 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1,447 |
| Sep 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 105 |
| Sep 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 3,061 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 1,048 |
| Sep 19, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | 3,160 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 893 |
| Sep 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3,134 |
| Sep 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 73 |
| Sep 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3,352 |
| Sep 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 581 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 42 |
| Sep 8, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,148 |
| Sep 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,937 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | 2,240 |
| Sep 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 5,600 |
| Sep 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 1,862 |
| Sep 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | 14,643 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 3,849 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,919 |
| Aug 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 540 |
| Aug 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,753 |
| Aug 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2,684 |
| Aug 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 2,105 |
| Aug 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2,354 |
| Aug 20, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1,305 |
| Aug 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 537 |
| Aug 18, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 574 |
| Aug 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 3,303 |
| Aug 14, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2,063 |
| Aug 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 426 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2,340 |
| Aug 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1,173 |
| Aug 8, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1,682 |
| Aug 7, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | 621 |
| Aug 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3,520 |
| Aug 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,480 |
| Jul 31, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 18 |
| Jul 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 6,267 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 769 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 539 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 1,861 |
| Jul 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 231 |
| Jul 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 46 |
| Jul 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,906 |
| Jul 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 10 |
| Jun 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | 730 |
| Jun 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 9,565 |
| Jun 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 5 |
| Jun 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 4 |
| Jun 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 600 |
| Jun 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 928 |
| Jun 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 7.58% | 280 |
| Jun 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 84 |
| Jun 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 365 |