Skip to main content
Zambeef Products PLC (LUSE:ZMBF)
Zambia flag Zambia · Delayed Price · Currency is ZMW
2.210
0.00 (0.00%)
At close: Dec 5, 2025

Zambeef Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.212.212.212.212.21-0.45%8,072
Dec 3, 20252.222.222.222.222.22-3,918
Dec 2, 20252.222.222.222.222.22-3,340
Dec 1, 20252.222.222.222.222.22-5,326
Nov 28, 20252.222.222.222.222.22-9,556
Nov 27, 20252.222.222.222.222.22-18,333
Nov 26, 20252.222.222.222.222.22-93,516
Nov 25, 20252.222.222.222.222.22-47,766
Nov 24, 20252.222.222.222.222.22-10,268
Nov 21, 20252.222.222.222.222.22-25,160
Nov 20, 20252.222.222.222.222.22-0.45%8,533
Nov 19, 20252.232.232.232.232.231.36%26,015
Nov 18, 20252.202.202.202.202.20-2,910
Nov 17, 20252.202.202.202.202.20-1.35%257,406
Nov 14, 20252.232.232.232.232.23-0.45%1,139
Nov 13, 20252.242.242.242.242.24-1,723
Nov 12, 20252.242.242.242.242.24-3,826
Nov 11, 20252.242.242.242.242.240.45%18,373
Nov 10, 20252.232.232.232.232.23-0.45%5,238
Nov 7, 20252.242.242.242.242.24-3,991
Nov 6, 20252.242.242.242.242.24-2,520
Nov 5, 20252.242.242.242.242.24-34,703
Nov 4, 20252.242.242.242.242.24-5,610
Nov 3, 20252.242.242.242.242.24-6,733
Oct 31, 20252.242.242.242.242.240.45%1,442
Oct 30, 20252.232.232.232.232.23-1.76%6,504
Oct 29, 20252.272.272.272.272.27-0.44%7,457
Oct 28, 20252.282.282.282.282.28-6,974
Oct 27, 20252.282.282.282.282.28-10,788
Oct 23, 20252.282.282.282.282.28-0.44%14,923
Oct 22, 20252.292.292.292.292.29-0.43%11,432
Oct 21, 20252.302.302.302.302.30-8,349
Oct 20, 20252.302.302.302.302.30-47,448
Oct 17, 20252.302.302.302.302.30-5,342
Oct 16, 20252.302.302.302.302.30-6,365
Oct 15, 20252.302.302.302.302.304.07%1,252
Oct 14, 20252.212.212.212.212.21-3.91%152,192
Oct 13, 20252.302.302.302.302.30-0.43%13,891
Oct 10, 20252.312.312.312.312.310.87%3,287
Oct 9, 20252.292.292.292.292.291.33%6,606
Oct 8, 20252.262.262.262.262.26-0.88%5,529
Oct 7, 20252.282.282.282.282.281.33%15,111
Oct 6, 20252.252.252.252.252.257.66%3,600
Oct 3, 20252.092.092.092.092.09-725
Oct 2, 20252.092.092.092.092.095.03%774
Oct 1, 20251.991.991.991.991.99-5,818
Sep 30, 20251.991.991.991.991.9917.06%3,733
Sep 29, 20251.701.701.701.701.703.03%1,844
Sep 26, 20251.651.651.651.651.65-186
Sep 25, 20251.651.651.651.651.6510.00%83,302
Sep 24, 20251.501.501.501.501.50-8,486
Sep 23, 20251.501.501.501.501.50-10,946
Sep 22, 20251.501.501.501.501.50-18,352
Sep 19, 20251.501.501.501.501.50-4,659
Sep 18, 20251.501.501.501.501.50-6,340
Sep 17, 20251.501.501.501.501.50-12,012
Sep 16, 20251.501.501.501.501.50-10,149
Sep 15, 20251.501.501.501.501.50-10,822
Sep 12, 20251.501.501.501.501.50-27,364
Sep 11, 20251.501.501.501.501.500.67%633
Sep 10, 20251.491.491.491.491.4919.20%4,715
Sep 9, 20251.251.251.251.251.25-3.85%337,712
Sep 8, 20251.301.301.301.301.30-2.26%13,273
Sep 5, 20251.331.331.331.331.33-5.00%14,547
Sep 4, 20251.401.401.401.401.40-3.45%11,582
Sep 3, 20251.451.451.451.451.45-3.33%9,063
Sep 2, 20251.501.501.501.501.50-8,686
Sep 1, 20251.501.501.501.501.50-9,184
Aug 29, 20251.501.501.501.501.50-26,131
Aug 28, 20251.501.501.501.501.50-18,681
Aug 27, 20251.501.501.501.501.50-36,255
Aug 26, 20251.501.501.501.501.50-16,157
Aug 25, 20251.501.501.501.501.50-36,120
Aug 22, 20251.501.501.501.501.50-0.66%79,485
Aug 21, 20251.511.511.511.511.51-2.58%24,584
Aug 20, 20251.551.551.551.551.55-1.90%5,552
Aug 19, 20251.581.581.581.581.58-1.86%4,718
Aug 18, 20251.611.611.611.611.61-1.23%10,868
Aug 15, 20251.631.631.631.631.63-1.21%3,847
Aug 14, 20251.651.651.651.651.65-0.60%9,999
Aug 13, 20251.661.661.661.661.66-2.35%11,038
Aug 12, 20251.701.701.701.701.70-0.58%13,631
Aug 11, 20251.711.711.711.711.71-1.72%17,508
Aug 8, 20251.741.741.741.741.74-45
Aug 7, 20251.741.741.741.741.74-6,624
Aug 6, 20251.741.741.741.741.74-0.57%6,186
Aug 5, 20251.751.751.751.751.75-6,376
Aug 1, 20251.751.751.751.751.75-28,528
Jul 31, 20251.751.751.751.751.75-20,445
Jul 30, 20251.751.751.751.751.75-1,195
Jul 29, 20251.751.751.751.751.75-14,997
Jul 28, 20251.751.751.751.751.75-4,253
Jul 25, 20251.751.751.751.751.75-2.78%12,763
Jul 24, 20251.801.801.801.801.80-1.64%4,351
Jul 23, 20251.831.831.831.831.83-1.61%67,157
Jul 22, 20251.861.861.861.861.86-3,424
Jul 21, 20251.861.861.861.861.86-2.11%5,667
Jul 18, 20251.901.901.901.901.90-3,323
Jul 17, 20251.901.901.901.901.90-1.55%6,284
Jul 16, 20251.931.931.931.931.93-1.53%2,082