ZAMBIAN BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.100 | 7.100 | 6.750 | 6.750 | 6.750 | 5,001,106 |
| 2026-01-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5 |
| 2026-01-16 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 8,992 |
| 2026-01-15 | 7.010 | 7.020 | 7.010 | 7.020 | 7.020 | 145 |
| 2026-01-14 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 5 |
| 2026-01-13 | 6.750 | 7.010 | 6.750 | 7.010 | 7.010 | 500 |
| 2026-01-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2 |
| 2026-01-09 | 8.000 | 8.000 | 6.750 | 6.750 | 6.750 | 15,003,417 |
| 2026-01-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 30 |
| 2026-01-07 | 7.010 | 8.000 | 7.010 | 8.000 | 8.000 | 225 |
| 2026-01-06 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2026-01-05 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2026-01-02 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-31 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-30 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 50 |
| 2025-12-29 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-26 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-24 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-23 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-22 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-19 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 2 |
| 2025-12-18 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-17 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-16 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 64 |
| 2025-12-15 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1,407 |
| 2025-12-12 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-11 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-10 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 343 |
| 2025-12-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-05 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 384 |
| 2025-12-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 34 |
| 2025-11-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 16 |
| 2025-11-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 669,326 |
| 2025-11-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 215 |
| 2025-11-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 48 |
| 2025-11-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-11-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2025-11-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-11-19 | 6.880 | 6.880 | 6.500 | 6.500 | 6.500 | 931 |
| 2025-11-18 | 6.900 | 6.900 | 6.880 | 6.880 | 6.880 | 2,089 |
| 2025-11-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5 |
| 2025-11-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 10 |
| 2025-11-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 10 |
| 2025-11-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 15 |
| 2025-10-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 59 |
| 2025-10-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 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.