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
2022-06-07	2.450	2.450	2.450	2.450	2.450	24
2022-06-06	2.450	2.450	2.450	2.450	2.450	0
2022-06-03	2.450	2.450	2.450	2.450	2.450	0
2022-06-02	2.450	2.450	2.450	2.450	2.450	0
2022-06-01	2.450	2.450	2.450	2.450	2.450	0
2022-05-31	2.450	2.450	2.450	2.450	2.450	0
2022-05-30	2.450	2.450	2.450	2.450	2.450	0
2022-05-27	2.450	2.450	2.450	2.450	2.450	0
2022-05-26	2.450	2.450	2.450	2.450	2.450	0
2022-05-24	2.450	2.450	2.450	2.450	2.450	89
2022-05-23	2.450	2.450	2.450	2.450	2.450	200
2022-05-20	2.450	2.450	2.450	2.450	2.450	0
2022-05-19	2.450	2.450	2.450	2.450	2.450	0
2022-05-18	2.450	2.450	2.450	2.450	2.450	0
2022-05-17	2.450	2.450	2.450	2.450	2.450	0
2022-05-16	2.450	2.450	2.450	2.450	2.450	0
2022-05-13	2.450	2.450	2.450	2.450	2.450	0
2022-05-12	2.450	2.450	2.450	2.450	2.450	0
2022-05-11	2.450	2.450	2.450	2.450	2.450	6
2022-05-10	2.450	2.450	2.450	2.450	2.450	20
2022-05-09	1.970	2.450	1.970	2.450	2.450	18,200
2022-05-06	1.970	1.970	1.970	1.970	1.970	0
2022-05-05	1.970	1.970	1.970	1.970	1.970	0
2022-05-04	1.970	1.970	1.970	1.970	1.970	0
2022-05-03	1.970	1.970	1.970	1.970	1.970	0
2022-04-29	1.970	1.970	1.970	1.970	1.970	0
2022-04-27	1.970	1.970	1.970	1.970	1.970	0
2022-04-26	1.970	1.970	1.970	1.970	1.970	0
2022-04-25	1.970	1.970	1.970	1.970	1.970	0
2022-04-22	1.970	1.970	1.970	1.970	1.970	0
2022-04-21	1.970	1.970	1.970	1.970	1.970	0
2022-04-20	1.970	1.970	1.970	1.970	1.970	0
2022-04-19	1.970	1.970	1.970	1.970	1.970	0
2022-04-14	1.970	1.970	1.970	1.970	1.970	0
2022-04-13	1.970	1.970	1.970	1.970	1.970	0
2022-04-12	1.970	1.970	1.970	1.970	1.970	0
2022-04-11	1.970	1.970	1.970	1.970	1.970	0
2022-04-08	1.970	1.970	1.970	1.970	1.970	0
2022-04-07	1.970	1.970	1.970	1.970	1.970	0
2022-04-06	1.970	1.970	1.970	1.970	1.970	0
2022-04-05	1.970	1.970	1.970	1.970	1.970	0
2022-04-04	1.970	1.970	1.970	1.970	1.970	0
2022-04-01	1.970	1.970	1.970	1.970	1.970	0
2022-03-31	1.970	1.970	1.970	1.970	1.970	0
2022-03-30	1.970	1.970	1.970	1.970	1.970	0
2022-03-29	1.970	1.970	1.970	1.970	1.970	0
2022-03-28	1.950	1.970	1.950	1.970	1.970	800
2022-03-25	1.950	1.950	1.950	1.950	1.950	0
2022-03-24	1.950	1.950	1.950	1.950	1.950	0
2022-03-23	1.950	1.950	1.950	1.950	1.950	0
2022-03-22	1.950	1.950	1.950	1.950	1.950	0
2022-03-21	1.950	1.950	1.950	1.950	1.950	0
2022-03-17	1.950	1.950	1.950	1.950	1.950	0
2022-03-16	1.950	1.950	1.950	1.950	1.950	0
2022-03-15	1.950	1.950	1.950	1.950	1.950	0
2022-03-14	1.950	1.950	1.950	1.950	1.950	0
2022-03-11	1.950	1.950	1.950	1.950	1.950	0
2022-03-10	1.950	1.950	1.950	1.950	1.950	0
2022-03-09	1.950	1.950	1.950	1.950	1.950	0
2022-03-07	1.950	1.950	1.950	1.950	1.950	6,000

← NewerPage 19 of 21 · 1,238 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.