ZAMBIA FORESTRY AND FOREST INDUSTRIES CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 6,267 |
| 2025-07-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-25 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 769 |
| 2025-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 539 |
| 2025-07-22 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 1,861 |
| 2025-07-21 | 3.520 | 3.550 | 3.520 | 3.550 | 3.550 | 231 |
| 2025-07-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 46 |
| 2025-07-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,906 |
| 2025-07-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2025-06-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-06-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-06-26 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 730 |
| 2025-06-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 9,565 |
| 2025-06-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-06-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-06-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-06-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5 |
| 2025-06-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4 |
| 2025-06-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-06-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-06-13 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 600 |
| 2025-06-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-09 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 928 |
| 2025-06-06 | 3.300 | 3.550 | 3.300 | 3.550 | 3.550 | 280 |
| 2025-06-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 84 |
| 2025-06-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 365 |
| 2025-06-03 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 14,551 |
| 2025-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,498 |
| 2025-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,324 |
| 2025-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 110 |
| 2025-05-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 255 |
| 2025-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,393 |
| 2025-05-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30,897 |
| 2025-05-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 298 |
| 2025-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 209 |
| 2025-05-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 81 |
| 2025-05-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 771 |
| 2025-05-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,245 |
| 2025-05-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 97 |
| 2025-05-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 561 |
| 2025-05-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 323 |
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.