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
2022-03-04	1.950	1.950	1.950	1.950	1.950	0
2022-03-03	1.950	1.950	1.950	1.950	1.950	0
2022-03-02	1.950	1.950	1.950	1.950	1.950	11,400
2022-03-01	1.950	1.950	1.950	1.950	1.950	0
2022-02-28	1.950	1.950	1.950	1.950	1.950	2,900
2022-02-25	1.950	1.950	1.950	1.950	1.950	0
2022-02-24	1.950	1.950	1.950	1.950	1.950	0
2022-02-23	1.950	1.950	1.950	1.950	1.950	0
2022-02-22	1.950	1.950	1.950	1.950	1.950	0
2022-02-21	1.950	1.950	1.950	1.950	1.950	0
2022-02-18	1.950	1.950	1.950	1.950	1.950	0
2022-02-17	1.950	1.950	1.950	1.950	1.950	0
2022-02-16	1.950	1.950	1.950	1.950	1.950	0
2022-02-15	1.950	1.950	1.950	1.950	1.950	0
2022-02-14	1.950	1.950	1.950	1.950	1.950	0
2022-02-11	1.950	1.950	1.950	1.950	1.950	0
2022-02-10	1.950	1.950	1.950	1.950	1.950	500
2022-02-09	1.950	1.950	1.950	1.950	1.950	0
2022-02-08	1.950	1.950	1.950	1.950	1.950	0
2022-02-07	1.950	1.950	1.950	1.950	1.950	400
2022-02-04	1.950	1.950	1.950	1.950	1.950	600
2022-02-03	1.950	1.950	1.950	1.950	1.950	200
2022-02-02	1.950	1.950	1.950	1.950	1.950	0
2022-02-01	1.950	1.950	1.950	1.950	1.950	0
2022-01-31	1.950	1.950	1.950	1.950	1.950	10
2022-01-28	1.950	1.950	1.950	1.950	1.950	190
2022-01-27	1.950	1.950	1.950	1.950	1.950	300
2022-01-26	1.950	1.950	1.950	1.950	1.950	0
2022-01-25	1.950	1.950	1.950	1.950	1.950	0
2022-01-24	1.950	1.950	1.950	1.950	1.950	0
2022-01-21	1.950	1.950	1.950	1.950	1.950	500
2022-01-20	1.950	1.950	1.950	1.950	1.950	0
2022-01-19	1.950	1.950	1.950	1.950	1.950	0
2022-01-18	1.950	1.950	1.950	1.950	1.950	0
2022-01-17	1.950	1.950	1.950	1.950	1.950	0
2022-01-14	1.950	1.950	1.950	1.950	1.950	0
2022-01-13	1.950	1.950	1.950	1.950	1.950	0
2022-01-12	1.950	1.950	1.950	1.950	1.950	400
2022-01-11	1.950	1.950	1.950	1.950	1.950	0
2022-01-10	1.950	1.950	1.950	1.950	1.950	0
2022-01-07	1.950	1.950	1.950	1.950	1.950	500
2022-01-06	1.950	1.950	1.950	1.950	1.950	500
2022-01-05	1.950	1.950	1.950	1.950	1.950	0
2022-01-04	1.950	1.950	1.950	1.950	1.950	0
2022-01-03	1.950	1.950	1.950	1.950	1.950	0
2021-12-31	1.950	1.950	1.950	1.950	1.950	0
2021-12-30	1.950	1.950	1.950	1.950	1.950	0
2021-12-29	1.950	1.950	1.950	1.950	1.950	0
2021-12-28	1.950	1.950	1.950	1.950	1.950	0
2021-12-27	1.950	1.950	1.950	1.950	1.950	0
2021-12-24	1.950	1.950	1.950	1.950	1.950	0
2021-12-23	1.950	1.950	1.950	1.950	1.950	0
2021-12-22	1.950	1.950	1.950	1.950	1.950	0
2021-12-21	1.950	1.950	1.950	1.950	1.950	2,000
2021-12-20	1.950	1.950	1.950	1.950	1.950	0
2021-12-17	1.950	1.950	1.950	1.950	1.950	0
2021-12-16	1.950	1.950	1.950	1.950	1.950	0
2021-12-15	1.950	1.950	1.950	1.950	1.950	300
2021-12-14	1.950	1.950	1.950	1.950	1.950	0
2021-12-13	1.950	1.950	1.950	1.950	1.950	0

← NewerPage 20 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.