ZAMBIA FORESTRY AND FOREST INDUSTRIES CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-10-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-10-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 20 |
| 2025-10-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10 |
| 2025-10-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-10-16 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 224 |
| 2025-10-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 5 |
| 2025-10-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 159 |
| 2025-10-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-10-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 6 |
| 2025-10-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 41,702 |
| 2025-10-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-10-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 749 |
| 2025-10-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,535 |
| 2025-10-03 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 2,665 |
| 2025-10-02 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 1,515 |
| 2025-10-01 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 391 |
| 2025-09-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 404 |
| 2025-09-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1,603 |
| 2025-09-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1,143 |
| 2025-09-25 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1,447 |
| 2025-09-24 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 105 |
| 2025-09-23 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 3,061 |
| 2025-09-22 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 1,048 |
| 2025-09-19 | 3.550 | 3.550 | 3.510 | 3.510 | 3.510 | 3,160 |
| 2025-09-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 893 |
| 2025-09-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3,134 |
| 2025-09-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-09-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 73 |
| 2025-09-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3,352 |
| 2025-09-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 581 |
| 2025-09-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 42 |
| 2025-09-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-09-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,148 |
| 2025-09-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,937 |
| 2025-09-04 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 2,240 |
| 2025-09-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,600 |
| 2025-09-02 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 1,862 |
| 2025-09-01 | 3.560 | 3.570 | 3.560 | 3.570 | 3.570 | 14,643 |
| 2025-08-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3,849 |
| 2025-08-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,919 |
| 2025-08-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 540 |
| 2025-08-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,753 |
| 2025-08-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,684 |
| 2025-08-22 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 2,105 |
| 2025-08-21 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 2,354 |
| 2025-08-20 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,305 |
| 2025-08-19 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 537 |
| 2025-08-18 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 574 |
| 2025-08-15 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 3,303 |
| 2025-08-14 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 2,063 |
| 2025-08-13 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 426 |
| 2025-08-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 2,340 |
| 2025-08-11 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,173 |
| 2025-08-08 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,682 |
| 2025-08-07 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 621 |
| 2025-08-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3,520 |
| 2025-08-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,480 |
| 2025-08-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 18 |
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.