ZAMBIA FORESTRY AND FOREST INDUSTRIES CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-01-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 6 |
| 2026-01-16 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-01-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-01-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5,400 |
| 2026-01-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-01-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 7 |
| 2026-01-09 | 3.570 | 3.590 | 3.570 | 3.590 | 3.590 | 640 |
| 2026-01-08 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2026-01-07 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2026-01-06 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 7 |
| 2026-01-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2026-01-02 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-12-31 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-12-30 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 900 |
| 2025-12-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 60 |
| 2025-12-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 53 |
| 2025-12-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5 |
| 2025-12-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 100 |
| 2025-12-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 57 |
| 2025-12-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 23 |
| 2025-12-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-12-01 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 1,290 |
| 2025-11-28 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 2,639 |
| 2025-11-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 67 |
| 2025-11-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-11-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-11-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4 |
| 2025-11-21 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 135 |
| 2025-11-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10 |
| 2025-11-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 40 |
| 2025-11-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 12 |
| 2025-11-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3 |
| 2025-11-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 17 |
| 2025-11-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 40 |
| 2025-11-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 400 |
| 2025-11-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3 |
| 2025-10-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-10-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-10-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-10-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 68 |
| 2025-10-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5 |
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.