Zambia Sugar Plc (LUSE:ZSUG)
Zambia
· Delayed Price · Currency is ZMW 75.00
-0.80 (-1.06%)
At close: Mar 6, 2026
Zambia Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.06% | 411 |
| Mar 5, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | 2,519 |
| Mar 4, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | 470 |
| Mar 3, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.07% | 832 |
| Mar 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.02% | 509 |
| Feb 27, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 71 |
| Feb 26, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 6,199 |
| Feb 25, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 13 |
| Feb 24, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 65 |
| Feb 23, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 5,818 |
| Feb 20, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.28% | 256 |
| Feb 19, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.27% | 1,238 |
| Feb 18, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 358 |
| Feb 17, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 5,088 |
| Feb 16, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 1,870 |
| Feb 13, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 122 |
| Feb 12, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 314 |
| Feb 11, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 911 |
| Feb 10, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 3,907 |
| Feb 9, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 1,886 |
| Feb 6, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 762 |
| Feb 5, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 2,984 |
| Feb 4, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 9,407 |
| Feb 3, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.27% | 1,328 |
| Feb 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 505 |
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.77% | 1,057 |
| Jan 29, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 764 |
| Jan 28, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 1,943 |
| Jan 27, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 2,349 |
| Jan 26, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 110 |
| Jan 23, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 2,390 |
| Jan 22, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 1 |
| Jan 21, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 173 |
| Jan 19, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 240 |
| Jan 16, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | 3 |
| Jan 15, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.11% | 2,923 |
| Jan 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.16% | 1,559 |
| Jan 13, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.16% | 1,785 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 9.99% | 1,134 |
| Jan 9, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 1.78% | 2,315 |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 105 |
| Jan 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2 |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.04% | 894 |
| Jan 2, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - | 322 |
| Dec 31, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - | 57 |
| Dec 29, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.04% | 15,807 |
| Dec 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 27 |
| Dec 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.62% | 317 |
| Dec 19, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - | 140 |
| Dec 18, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - | 70 |
| Dec 15, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 10 |
| Dec 12, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 251 |
| Dec 11, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | 0.62% | 248 |
| Dec 10, 2025 | 65.09 | 65.09 | 65.09 | 66.18 | 65.09 | -0.61% | 8,388 |
| Dec 9, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 2 |
| Dec 8, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | - | 18 |
| Dec 5, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | 2.02% | 2,078 |
| Dec 3, 2025 | 64.20 | 64.20 | 64.20 | 65.27 | 64.20 | - | 855 |
| Nov 28, 2025 | 64.20 | 64.20 | 64.20 | 65.27 | 64.20 | - | 78 |
| Nov 27, 2025 | 64.20 | 64.20 | 64.20 | 65.27 | 64.20 | -1.98% | 14,399 |
| Nov 20, 2025 | 65.49 | 65.49 | 65.49 | 66.59 | 65.49 | 2.07% | 1,000 |
| Nov 18, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 17 |
| Nov 13, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 1 |
| Nov 11, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 250 |
| Nov 10, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 255 |
| Nov 7, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 400 |
| Nov 6, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 5 |
| Nov 5, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 5 |
| Nov 4, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 711 |
| Oct 30, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 76 |
| Oct 29, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 205 |
| Oct 28, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 43,283 |
| Oct 27, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | - | 1 |
| Oct 22, 2025 | 64.17 | 64.17 | 64.17 | 65.24 | 64.17 | 0.37% | 2,072 |
| Oct 21, 2025 | 63.93 | 63.93 | 63.93 | 65.00 | 63.93 | - | 8,119 |
| Oct 20, 2025 | 63.93 | 63.93 | 63.93 | 65.00 | 63.93 | 8.32% | 152 |
| Oct 14, 2025 | 59.02 | 59.02 | 59.02 | 60.01 | 59.02 | - | 150 |
| Oct 9, 2025 | 59.02 | 59.02 | 59.02 | 60.01 | 59.02 | 0.02% | 78,405 |
| Oct 8, 2025 | 59.01 | 59.01 | 59.01 | 60.00 | 59.01 | - | 1 |
| Oct 7, 2025 | 59.01 | 59.01 | 59.01 | 60.00 | 59.01 | - | 500 |
| Oct 6, 2025 | 59.01 | 59.01 | 59.01 | 60.00 | 59.01 | - | 1 |
| Oct 3, 2025 | 59.01 | 59.01 | 59.01 | 60.00 | 59.01 | - | 361 |
| Oct 2, 2025 | 59.01 | 59.01 | 59.01 | 60.00 | 59.01 | 1.69% | 100 |
| Oct 1, 2025 | 58.03 | 58.03 | 58.03 | 59.00 | 58.03 | - | 114 |
| Sep 30, 2025 | 58.03 | 58.03 | 58.03 | 59.00 | 58.03 | - | 157 |
| Sep 29, 2025 | 58.03 | 58.03 | 58.03 | 59.00 | 58.03 | 1.22% | 128 |
| Sep 26, 2025 | 57.33 | 57.33 | 57.33 | 58.29 | 57.33 | 4.09% | 2,294 |
| Sep 25, 2025 | 55.08 | 55.08 | 55.08 | 56.00 | 55.08 | - | 25 |
| Sep 18, 2025 | 55.08 | 55.08 | 55.08 | 56.00 | 55.08 | 7.18% | 205 |
| Sep 17, 2025 | 51.39 | 51.39 | 51.39 | 52.25 | 51.39 | 0.38% | 8,208 |
| Sep 16, 2025 | 51.19 | 51.19 | 51.19 | 52.05 | 51.19 | - | 5 |
| Sep 15, 2025 | 51.19 | 51.19 | 51.19 | 52.05 | 51.19 | - | 2 |
| Sep 12, 2025 | 51.19 | 51.19 | 51.19 | 52.05 | 51.19 | 0.10% | 39,048 |
| Sep 11, 2025 | 51.14 | 51.14 | 51.14 | 52.00 | 51.14 | - | 33 |
| Sep 10, 2025 | 51.14 | 51.14 | 51.14 | 52.00 | 51.14 | - | 20 |
| Sep 9, 2025 | 51.14 | 51.14 | 51.14 | 52.00 | 51.14 | - | 73 |