Metal Fabricators of Zambia Plc (LUSE:ZMFA)
Zambia
· Delayed Price · Currency is ZMW 60.00
0.00 (0.00%)
At close: Dec 3, 2025
LUSE:ZMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 297 |
| Oct 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 471 |
| Oct 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 126 |
| Oct 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.68% | 393 |
| Oct 7, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 8.33% | 3,713 |
| Oct 3, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -3.14% | 2,269 |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 50 |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,242 |
| Sep 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 740 |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 246 |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.90% | 2,535 |
| Sep 25, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 3 |
| Sep 24, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 80 |
| Sep 23, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 2 |
| Sep 17, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 6.90% | 3,000 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 200 |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11.11% | 222 |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 65 |
| Sep 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12.56% | 264 |
| Sep 10, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.05% | 10,428 |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.67% | 1,400 |
| Sep 5, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 25.00% | 200 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 96 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 10.70% | 200 |
| Aug 28, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 8.40% | 1,012 |
| Aug 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00% | 270 |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17.65% | 234 |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 60 |
| Aug 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 41 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 250 |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 133 |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,510 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 100 |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 670 |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 16.67% | 300 |
| Jul 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 40 |
| Jul 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 245 |