ZAMBIA FORESTRY AND FOREST INDUSTRIES CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 2,524 |
| 2026-07-17 | 10.160 | 10.520 | 10.160 | 10.520 | 10.520 | 6,038 |
| 2026-07-16 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 11,892 |
| 2026-07-15 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 15,454 |
| 2026-07-14 | 10.250 | 10.250 | 10.160 | 10.160 | 10.160 | 10,403 |
| 2026-07-13 | 10.120 | 10.250 | 10.120 | 10.250 | 10.250 | 656 |
| 2026-07-10 | 10.100 | 10.120 | 10.100 | 10.120 | 10.120 | 7,093 |
| 2026-07-09 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 218 |
| 2026-07-08 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 3,370 |
| 2026-07-03 | 9.500 | 10.100 | 9.500 | 10.100 | 10.100 | 2,424 |
| 2026-07-02 | 9.330 | 9.500 | 9.330 | 9.500 | 9.500 | 5,922 |
| 2026-07-01 | 9.030 | 9.330 | 9.030 | 9.330 | 9.330 | 687 |
| 2026-06-30 | 9.000 | 9.030 | 9.000 | 9.030 | 9.030 | 4,115 |
| 2026-06-29 | 8.930 | 9.000 | 8.930 | 9.000 | 9.000 | 1,221 |
| 2026-06-26 | 8.010 | 8.930 | 8.010 | 8.930 | 8.930 | 1,928 |
| 2026-06-25 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 700 |
| 2026-06-24 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 222 |
| 2026-06-23 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,873 |
| 2026-06-22 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 7,168 |
| 2026-06-19 | 6.540 | 8.010 | 6.540 | 8.010 | 8.010 | 564 |
| 2026-06-18 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 107 |
| 2026-06-17 | 6.530 | 6.540 | 6.530 | 6.540 | 6.540 | 2,400 |
| 2026-06-16 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-06-15 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 100 |
| 2026-06-12 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 3 |
| 2026-06-11 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-06-10 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 20 |
| 2026-06-09 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 9 |
| 2026-06-08 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 113 |
| 2026-06-05 | 6.510 | 6.530 | 6.510 | 6.530 | 6.530 | 170 |
| 2026-06-04 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2026-06-03 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2026-06-02 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2026-06-01 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 5 |
| 2026-05-29 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2026-05-28 | 6.350 | 6.510 | 6.350 | 6.510 | 6.510 | 700 |
| 2026-05-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 5 |
| 2026-05-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-14 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 209 |
| 2026-05-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 5 |
| 2026-05-06 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 5 |
| 2026-05-04 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-04-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-04-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-04-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-04-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-04-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-04-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-04-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
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.