ZAMBIA FORESTRY AND FOREST INDUSTRIES CORPORATION PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	2.530	2.530	2.530	2.530	2.530	0
2024-08-12	2.530	2.530	2.530	2.530	2.530	0
2024-08-09	2.530	2.530	2.530	2.530	2.530	0
2024-08-08	2.530	2.530	2.530	2.530	2.530	0
2024-08-07	2.530	2.530	2.530	2.530	2.530	0
2024-08-06	2.530	2.530	2.530	2.530	2.530	0
2024-08-02	2.530	2.530	2.530	2.530	2.530	1,000
2024-08-01	2.530	2.530	2.530	2.530	2.530	500
2024-07-31	2.530	2.530	2.530	2.530	2.530	0
2024-07-30	2.530	2.530	2.530	2.530	2.530	0
2024-07-29	2.530	2.530	2.530	2.530	2.530	0
2024-07-26	2.530	2.530	2.530	2.530	2.530	0
2024-07-25	2.530	2.530	2.530	2.530	2.530	1,300
2024-07-24	2.530	2.530	2.530	2.530	2.530	0
2024-07-23	2.530	2.530	2.530	2.530	2.530	1,000
2024-07-22	2.530	2.530	2.530	2.530	2.530	100
2024-07-19	2.530	2.530	2.530	2.530	2.530	0
2024-07-18	2.530	2.530	2.530	2.530	2.530	0
2024-07-17	2.530	2.530	2.530	2.530	2.530	0
2024-07-16	2.530	2.530	2.530	2.530	2.530	0
2024-07-15	2.530	2.530	2.530	2.530	2.530	0
2024-07-12	2.530	2.530	2.530	2.530	2.530	0
2024-07-11	2.530	2.530	2.530	2.530	2.530	0
2024-07-10	2.530	2.530	2.530	2.530	2.530	0
2024-07-09	2.530	2.530	2.530	2.530	2.530	0
2024-07-08	2.530	2.530	2.530	2.530	2.530	0
2024-07-05	2.530	2.530	2.530	2.530	2.530	0
2024-07-04	2.530	2.530	2.530	2.530	2.530	0
2024-07-03	2.530	2.530	2.530	2.530	2.530	0
2024-06-28	2.530	2.530	2.530	2.530	2.530	0
2024-06-27	2.530	2.530	2.530	2.530	2.530	0
2024-06-26	2.530	2.530	2.530	2.530	2.530	4,200
2024-06-25	2.530	2.530	2.530	2.530	2.530	0
2024-06-24	2.530	2.530	2.530	2.530	2.530	1,200
2024-06-21	2.530	2.530	2.530	2.530	2.530	0
2024-06-20	2.530	2.530	2.530	2.530	2.530	0
2024-06-19	2.530	2.530	2.530	2.530	2.530	200
2024-06-18	2.530	2.530	2.530	2.530	2.530	0
2024-06-17	2.530	2.530	2.530	2.530	2.530	0
2024-06-14	2.530	2.530	2.530	2.530	2.530	400
2024-06-13	2.250	2.250	2.250	2.250	2.250	139,870
2024-06-12	2.530	2.530	2.530	2.530	2.530	200
2024-06-11	2.400	2.400	2.400	2.400	2.400	0
2024-06-10	2.400	2.400	2.400	2.400	2.400	0
2024-06-07	2.400	2.400	2.400	2.400	2.400	0
2024-06-06	2.400	2.400	2.400	2.400	2.400	1,500
2024-06-05	2.530	2.530	2.530	2.530	2.530	0
2024-06-04	2.530	2.530	2.530	2.530	2.530	0
2024-06-03	2.530	2.530	2.530	2.530	2.530	0
2024-05-31	2.530	2.530	2.530	2.530	2.530	100
2024-05-30	2.530	2.530	2.530	2.530	2.530	4,600
2024-05-29	2.530	2.530	2.530	2.530	2.530	15,500
2024-05-28	2.530	2.530	2.530	2.530	2.530	0
2024-05-27	2.530	2.530	2.530	2.530	2.530	0
2024-05-24	2.530	2.530	2.530	2.530	2.530	5,400
2024-05-23	2.530	2.530	2.530	2.530	2.530	1,305
2024-05-22	2.530	2.530	2.530	2.530	2.530	0
2024-05-21	2.530	2.530	2.530	2.530	2.530	0
2024-05-20	2.530	2.530	2.530	2.530	2.530	0
2024-05-17	2.530	2.530	2.530	2.530	2.530	0

← NewerPage 10 of 21 · 1,240 trading daysOlder →

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.