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
2024-02-14	2.530	2.530	2.530	2.530	2.530	1,100
2024-02-13	2.530	2.530	2.530	2.530	2.530	200
2024-02-12	2.530	2.530	2.530	2.530	2.530	54
2024-02-09	2.530	2.530	2.530	2.530	2.530	4
2024-02-08	2.530	2.530	2.530	2.530	2.530	47
2024-02-07	2.530	2.530	2.530	2.530	2.530	400
2024-02-06	2.530	2.530	2.530	2.530	2.530	194
2024-02-05	2.530	2.530	2.530	2.530	2.530	1,012
2024-02-02	2.530	2.530	2.530	2.530	2.530	645
2024-02-01	2.530	2.530	2.530	2.530	2.530	100
2024-01-31	2.530	2.530	2.530	2.530	2.530	129
2024-01-30	2.530	2.530	2.530	2.530	2.530	571
2024-01-29	2.530	2.530	2.530	2.530	2.530	0
2024-01-26	2.530	2.530	2.530	2.530	2.530	200
2024-01-25	2.530	2.530	2.530	2.530	2.530	0
2024-01-24	2.530	2.530	2.530	2.530	2.530	0
2024-01-23	2.530	2.530	2.530	2.530	2.530	0
2024-01-22	2.530	2.530	2.530	2.530	2.530	0
2024-01-19	2.530	2.530	2.530	2.530	2.530	6
2024-01-18	2.530	2.530	2.530	2.530	2.530	2,317
2024-01-17	2.530	2.530	2.530	2.530	2.530	0
2024-01-16	2.530	2.530	2.530	2.530	2.530	277
2024-01-15	2.530	2.530	2.530	2.530	2.530	300
2024-01-12	2.530	2.530	2.530	2.530	2.530	100
2024-01-11	2.530	2.530	2.530	2.530	2.530	500
2024-01-10	2.530	2.530	2.530	2.530	2.530	0
2024-01-09	2.530	2.530	2.530	2.530	2.530	1,900
2024-01-08	2.530	2.530	2.530	2.530	2.530	625
2024-01-05	2.530	2.530	2.530	2.530	2.530	584
2024-01-04	2.530	2.530	2.530	2.530	2.530	0
2024-01-03	2.530	2.530	2.530	2.530	2.530	100
2024-01-02	2.530	2.530	2.530	2.530	2.530	0
2023-12-29	2.530	2.530	2.530	2.530	2.530	0
2023-12-28	2.530	2.530	2.530	2.530	2.530	691
2023-12-27	2.530	2.530	2.530	2.530	2.530	0
2023-12-26	2.530	2.530	2.530	2.530	2.530	5,400
2023-12-22	2.530	2.530	2.530	2.530	2.530	300
2023-12-21	2.530	2.530	2.530	2.530	2.530	8,900
2023-12-20	2.530	2.530	2.530	2.530	2.530	0
2023-12-19	2.530	2.530	2.530	2.530	2.530	0
2023-12-18	2.530	2.530	2.530	2.530	2.530	200
2023-12-15	2.530	2.530	2.530	2.530	2.530	2,015
2023-12-14	2.530	2.530	2.530	2.530	2.530	252
2023-12-13	2.530	2.530	2.530	2.530	2.530	0
2023-12-12	2.530	2.530	2.530	2.530	2.530	0
2023-12-11	2.530	2.530	2.530	2.530	2.530	1,700
2023-12-08	2.530	2.530	2.530	2.530	2.530	0
2023-12-07	2.530	2.530	2.530	2.530	2.530	15,500
2023-12-06	2.530	2.530	2.530	2.530	2.530	0
2023-12-05	2.530	2.530	2.530	2.530	2.530	125
2023-12-04	2.530	2.530	2.530	2.530	2.530	1,756
2023-12-01	2.530	2.530	2.530	2.530	2.530	0
2023-11-30	2.530	2.530	2.530	2.530	2.530	2,500
2023-11-29	2.530	2.530	2.530	2.530	2.530	0
2023-11-28	2.530	2.530	2.530	2.530	2.530	0
2023-11-27	2.530	2.530	2.530	2.530	2.530	100
2023-11-24	2.530	2.530	2.530	2.530	2.530	409
2023-11-23	2.530	2.530	2.530	2.530	2.530	210
2023-11-22	2.530	2.530	2.530	2.530	2.530	2,600
2023-11-21	2.530	2.530	2.530	2.530	2.530	0

← NewerPage 12 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.