ZAMBIAN BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 12 |
| 2026-04-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-04-16 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-04-15 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-04-14 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 169 |
| 2026-04-13 | 6.770 | 6.780 | 6.770 | 6.780 | 6.780 | 17,724 |
| 2026-04-10 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-04-09 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 86 |
| 2026-04-08 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 17 |
| 2026-04-07 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 72 |
| 2026-04-02 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-04-01 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-03-31 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-03-30 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 3,874,442 |
| 2026-03-27 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-03-26 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-03-25 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 59 |
| 2026-03-24 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-03-23 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 2 |
| 2026-03-20 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 9 |
| 2026-03-19 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 100 |
| 2026-03-18 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-03-17 | 6.780 | 6.780 | 6.770 | 6.770 | 6.770 | 1,475 |
| 2026-03-16 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-03-13 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 22 |
| 2026-03-11 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 141 |
| 2026-03-10 | 6.770 | 6.780 | 6.770 | 6.780 | 6.780 | 1,482 |
| 2026-03-06 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-03-05 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 83 |
| 2026-03-04 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 2 |
| 2026-03-03 | 6.750 | 6.770 | 6.750 | 6.770 | 6.770 | 11,087 |
| 2026-03-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 15 |
| 2026-02-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 100 |
| 2026-02-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-02-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-02-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 20,176 |
| 2026-02-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 225 |
| 2026-02-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 395 |
| 2026-02-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 495 |
| 2026-02-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 327 |
| 2026-02-17 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 226 |
| 2026-02-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,006 |
| 2026-02-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 763 |
| 2026-02-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 572 |
| 2026-02-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 300 |
| 2026-02-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 533 |
| 2026-02-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 263 |
| 2026-02-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 217 |
| 2026-02-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 936 |
| 2026-02-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,082 |
| 2026-02-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 377 |
| 2026-02-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,111 |
| 2026-01-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 644 |
| 2026-01-29 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 676,169 |
| 2026-01-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 175 |
| 2026-01-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 24 |
| 2026-01-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-01-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-01-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 123 |
| 2026-01-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.