ZAMBIAN BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3 |
| 2025-10-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 543 |
| 2025-10-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 85 |
| 2025-10-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2 |
| 2025-10-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 20 |
| 2025-10-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-10-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 162 |
| 2025-10-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 52 |
| 2025-10-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 418 |
| 2025-10-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 15 |
| 2025-10-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 324 |
| 2025-09-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 404 |
| 2025-09-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 531 |
| 2025-09-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 167 |
| 2025-09-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2 |
| 2025-09-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-09-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5,228 |
| 2025-09-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 10 |
| 2025-09-19 | 6.150 | 6.900 | 6.150 | 6.900 | 6.900 | 254 |
| 2025-09-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-09-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 12 |
| 2025-09-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 14 |
| 2025-09-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 30 |
| 2025-09-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 151 |
| 2025-09-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 18 |
| 2025-09-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-09-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-09-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 200 |
| 2025-09-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 167 |
| 2025-09-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 440 |
| 2025-09-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3 |
| 2025-09-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-09-01 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 100 |
| 2025-08-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-08-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 53 |
| 2025-08-27 | 6.900 | 6.900 | 6.150 | 6.150 | 6.150 | 2,137,067 |
| 2025-08-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 93 |
| 2025-08-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,589 |
| 2025-08-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 104 |
| 2025-08-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 277 |
| 2025-08-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 87 |
| 2025-08-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 49 |
| 2025-08-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 222 |
| 2025-08-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 183 |
| 2025-08-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 106 |
| 2025-08-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 203 |
| 2025-08-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 224 |
| 2025-08-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 65 |
| 2025-08-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 80 |
| 2025-08-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 257 |
| 2025-08-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 237 |
| 2025-08-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 147 |
| 2025-08-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 42 |
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.