Metal Fabricators of Zambia Plc (LUSE:ZMFA)
Zambia
· Delayed Price · Currency is ZMW 58.95
0.00 (0.00%)
At close: Mar 6, 2026
LUSE:ZMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 65 |
| Mar 5, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 185 |
| Mar 4, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 642 |
| Mar 3, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.74% | 379 |
| Mar 2, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - | 124 |
| Feb 27, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - | 65 |
| Feb 26, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.93% | 152 |
| Feb 25, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 86 |
| Feb 24, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 64 |
| Feb 23, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 23 |
| Feb 20, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 53 |
| Feb 19, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 128 |
| Feb 18, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 40 |
| Feb 17, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 211 |
| Feb 16, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 56 |
| Feb 13, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 104 |
| Feb 12, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 49 |
| Feb 11, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 90 |
| Feb 10, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 3,362 |
| Feb 9, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.02% | 940 |
| Feb 6, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 98 |
| Feb 5, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 118 |
| Feb 4, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 61 |
| Feb 3, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 114 |
| Feb 2, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 27 |
| Jan 30, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.02% | 190 |
| Jan 29, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.02% | 190 |
| Jan 28, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 1,011 |
| Jan 27, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 182 |
| Jan 26, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 117 |
| Jan 23, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.02% | 269 |
| Jan 22, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - | 116 |
| Jan 21, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - | 53 |
| Jan 20, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - | 113 |
| Jan 19, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - | 60 |
| Jan 16, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - | 166 |
| Jan 15, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 1.32% | 2,656 |
| Jan 14, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -0.24% | 834 |
| Jan 13, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - | 47 |
| Jan 12, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - | 152 |
| Jan 9, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -1.12% | 486 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 796 |
| Jan 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 313 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 457 |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 216 |
| Dec 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 117 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 187 |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 39 |
| Dec 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 283 |
| Dec 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,762 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 20 |
| Dec 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 62 |
| Dec 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 39 |
| Dec 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 112 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 37 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 287 |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 333 |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 346 |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 169 |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 44 |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 411 |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 9 |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 64 |
| Dec 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 172 |
| Dec 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 161 |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 31 |
| Dec 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 25 |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 13 |
| Nov 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | 529 |
| Nov 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 112 |
| Nov 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 16 |
| Nov 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 766 |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,345 |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 99 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 19 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 42 |
| Nov 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 700 |
| Nov 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.50% | 286 |
| Nov 12, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 22 |
| Nov 11, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 105 |
| Nov 10, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 122 |
| Nov 7, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 74 |
| Nov 6, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 328 |
| Nov 5, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 399 |
| Nov 4, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.02% | 358 |
| Nov 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 93 |
| Oct 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 148 |
| Oct 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 879 |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 129 |
| Oct 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 577 |
| Oct 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 291 |
| Oct 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 89 |
| Oct 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 695 |
| Oct 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 112 |
| Oct 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 6,051 |
| Oct 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 266 |
| Oct 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 675 |
| Oct 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 363 |
| Oct 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 607 |