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
2024-05-16	2.530	2.530	2.530	2.530	2.530	0
2024-05-15	2.530	2.530	2.530	2.530	2.530	0
2024-05-14	2.530	2.530	2.530	2.530	2.530	0
2024-05-13	2.530	2.530	2.530	2.530	2.530	0
2024-05-10	2.530	2.530	2.530	2.530	2.530	0
2024-05-09	2.530	2.530	2.530	2.530	2.530	3,600
2024-05-08	2.530	2.530	2.530	2.530	2.530	0
2024-05-07	2.530	2.530	2.530	2.530	2.530	0
2024-05-06	2.530	2.530	2.530	2.530	2.530	500
2024-05-03	2.530	2.530	2.530	2.530	2.530	0
2024-05-02	2.530	2.530	2.530	2.530	2.530	100
2024-04-30	2.530	2.530	2.530	2.530	2.530	100
2024-04-26	2.530	2.530	2.530	2.530	2.530	0
2024-04-25	2.530	2.530	2.530	2.530	2.530	0
2024-04-24	2.530	2.530	2.530	2.530	2.530	0
2024-04-23	2.530	2.530	2.530	2.530	2.530	0
2024-04-22	2.530	2.530	2.530	2.530	2.530	0
2024-04-19	2.530	2.530	2.530	2.530	2.530	100
2024-04-18	2.530	2.530	2.530	2.530	2.530	25
2024-04-17	2.530	2.530	2.530	2.530	2.530	0
2024-04-16	2.530	2.530	2.530	2.530	2.530	975
2024-04-15	2.530	2.530	2.530	2.530	2.530	0
2024-04-12	2.530	2.530	2.530	2.530	2.530	900
2024-04-11	2.530	2.530	2.530	2.530	2.530	100
2024-04-10	2.530	2.530	2.530	2.530	2.530	300
2024-04-09	2.530	2.530	2.530	2.530	2.530	100
2024-04-08	2.530	2.530	2.530	2.530	2.530	0
2024-04-05	2.530	2.530	2.530	2.530	2.530	0
2024-04-04	2.530	2.530	2.530	2.530	2.530	0
2024-04-03	2.530	2.530	2.530	2.530	2.530	0
2024-04-02	2.530	2.530	2.530	2.530	2.530	200
2024-03-28	2.530	2.530	2.530	2.530	2.530	400
2024-03-27	2.530	2.530	2.530	2.530	2.530	10,100
2024-03-26	2.530	2.530	2.530	2.530	2.530	1,000
2024-03-25	2.530	2.530	2.530	2.530	2.530	0
2024-03-22	2.530	2.530	2.530	2.530	2.530	2,700
2024-03-21	2.530	2.530	2.530	2.530	2.530	483
2024-03-20	2.530	2.530	2.530	2.530	2.530	0
2024-03-19	2.530	2.530	2.530	2.530	2.530	600
2024-03-18	2.530	2.530	2.530	2.530	2.530	200
2024-03-15	2.530	2.530	2.530	2.530	2.530	1,100
2024-03-14	2.530	2.530	2.530	2.530	2.530	1,500
2024-03-13	2.530	2.530	2.530	2.530	2.530	200
2024-03-11	2.530	2.530	2.530	2.530	2.530	0
2024-03-07	2.530	2.530	2.530	2.530	2.530	0
2024-03-06	2.530	2.530	2.530	2.530	2.530	600
2024-03-05	2.530	2.530	2.530	2.530	2.530	1,976,680
2024-03-04	2.530	2.530	2.530	2.530	2.530	422
2024-03-01	2.530	2.530	2.530	2.530	2.530	2,000
2024-02-29	2.530	2.530	2.530	2.530	2.530	25
2024-02-28	2.530	2.530	2.530	2.530	2.530	475
2024-02-27	2.530	2.530	2.530	2.530	2.530	1,000
2024-02-26	2.530	2.530	2.530	2.530	2.530	0
2024-02-23	2.530	2.530	2.530	2.530	2.530	100
2024-02-22	2.530	2.530	2.530	2.530	2.530	0
2024-02-21	2.530	2.530	2.530	2.530	2.530	400
2024-02-20	2.530	2.530	2.530	2.530	2.530	0
2024-02-19	2.530	2.530	2.530	2.530	2.530	0
2024-02-16	2.530	2.530	2.530	2.530	2.530	0
2024-02-15	2.530	2.530	2.530	2.530	2.530	0

← NewerPage 11 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.