ZAMBIA FORESTRY AND FOREST INDUSTRIES CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-21 | 3.010 | 3.100 | 3.010 | 3.100 | 3.100 | 300 |
| 2025-01-20 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-17 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 54 |
| 2025-01-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-15 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-14 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 3,892 |
| 2025-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 194 |
| 2025-01-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-30 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 200 |
| 2024-12-27 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-26 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-23 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-20 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-19 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-18 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-17 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-16 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-13 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-12 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-11 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-10 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-09 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-06 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 200 |
| 2024-12-04 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-03 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-12-02 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-29 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-28 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-27 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-26 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-25 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-22 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-21 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-11-20 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 200 |
| 2024-11-19 | 2.870 | 2.970 | 2.870 | 2.970 | 2.970 | 2,400 |
| 2024-11-18 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-11-15 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-11-14 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-11-13 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-11-12 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-11-11 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-11-08 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-11-07 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 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.