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
2023-11-20	2.530	2.530	2.530	2.530	2.530	0
2023-11-17	2.530	2.530	2.530	2.530	2.530	0
2023-11-16	2.530	2.530	2.530	2.530	2.530	0
2023-11-15	2.530	2.530	2.530	2.530	2.530	300
2023-11-14	2.530	2.530	2.530	2.530	2.530	0
2023-11-13	2.530	2.530	2.530	2.530	2.530	400
2023-11-10	2.530	2.530	2.530	2.530	2.530	0
2023-11-09	2.530	2.530	2.530	2.530	2.530	0
2023-11-08	2.530	2.530	2.530	2.530	2.530	0
2023-11-07	2.530	2.530	2.530	2.530	2.530	60
2023-11-06	2.530	2.530	2.530	2.530	2.530	0
2023-11-03	2.530	2.530	2.530	2.530	2.530	53
2023-11-02	2.530	2.530	2.530	2.530	2.530	500
2023-11-01	2.530	2.530	2.530	2.530	2.530	10
2023-10-31	2.530	2.530	2.530	2.530	2.530	557
2023-10-30	2.530	2.530	2.530	2.530	2.530	0
2023-10-27	2.530	2.530	2.530	2.530	2.530	0
2023-10-26	2.530	2.530	2.530	2.530	2.530	0
2023-10-25	2.530	2.530	2.530	2.530	2.530	7,909
2023-10-23	2.530	2.530	2.530	2.530	2.530	0
2023-10-20	2.530	2.530	2.530	2.530	2.530	0
2023-10-19	2.530	2.530	2.530	2.530	2.530	1,000
2023-10-17	2.530	2.530	2.530	2.530	2.530	0
2023-10-16	2.530	2.530	2.530	2.530	2.530	0
2023-10-13	2.530	2.530	2.530	2.530	2.530	0
2023-10-12	2.530	2.530	2.530	2.530	2.530	11,496
2023-10-11	2.530	2.530	2.530	2.530	2.530	0
2023-10-10	2.530	2.530	2.530	2.530	2.530	0
2023-10-09	2.530	2.530	2.530	2.530	2.530	0
2023-10-06	2.530	2.530	2.530	2.530	2.530	0
2023-10-05	2.530	2.530	2.530	2.530	2.530	8
2023-10-04	2.530	2.530	2.530	2.530	2.530	23
2023-10-03	2.530	2.530	2.530	2.530	2.530	0
2023-10-02	2.530	2.530	2.530	2.530	2.530	0
2023-09-29	2.530	2.530	2.530	2.530	2.530	0
2023-09-28	2.530	2.530	2.530	2.530	2.530	358
2023-09-27	2.530	2.530	2.530	2.530	2.530	0
2023-09-26	2.530	2.530	2.530	2.530	2.530	300
2023-09-25	2.530	2.530	2.530	2.530	2.530	1,400
2023-09-22	2.530	2.530	2.530	2.530	2.530	0
2023-09-21	2.530	2.530	2.530	2.530	2.530	0
2023-09-20	2.530	2.530	2.530	2.530	2.530	0
2023-09-19	2.530	2.530	2.530	2.530	2.530	0
2023-09-18	2.530	2.530	2.530	2.530	2.530	0
2023-09-15	2.530	2.530	2.530	2.530	2.530	300
2023-09-14	2.530	2.530	2.530	2.530	2.530	0
2023-09-13	2.530	2.530	2.530	2.530	2.530	8,500
2023-09-12	2.530	2.530	2.530	2.530	2.530	0
2023-09-11	2.530	2.530	2.530	2.530	2.530	0
2023-09-08	2.530	2.530	2.530	2.530	2.530	0
2023-09-07	2.530	2.530	2.530	2.530	2.530	0
2023-09-06	2.530	2.530	2.530	2.530	2.530	0
2023-09-05	2.530	2.530	2.530	2.530	2.530	0
2023-09-04	2.530	2.530	2.530	2.530	2.530	0
2023-09-01	2.530	2.530	2.530	2.530	2.530	0
2023-08-31	2.530	2.530	2.530	2.530	2.530	0
2023-08-30	2.530	2.530	2.530	2.530	2.530	0
2023-08-29	2.530	2.530	2.530	2.530	2.530	0
2023-08-28	2.530	2.530	2.530	2.530	2.530	1,863
2023-08-25	2.530	2.530	2.530	2.530	2.530	0

← NewerPage 13 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.