ZAMBIA FORESTRY AND FOREST INDUSTRIES CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,355 |
| 2026-10-14 | 5.670 | 5.670 | 5.000 | 5.000 | 5.000 | 1,324 |
| 2026-10-13 | 6.040 | 6.040 | 5.670 | 5.670 | 5.670 | 1,240 |
| 2026-10-12 | 6.890 | 6.890 | 6.040 | 6.040 | 6.040 | 2,011 |
| 2026-10-09 | 7.070 | 7.070 | 6.890 | 6.890 | 6.890 | 1,289 |
| 2026-10-08 | 7.170 | 7.170 | 7.070 | 7.070 | 7.070 | 833 |
| 2026-10-07 | 7.880 | 7.880 | 7.170 | 7.170 | 7.170 | 6,117 |
| 2026-10-06 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 514 |
| 2026-10-05 | 7.890 | 7.890 | 7.880 | 7.880 | 7.880 | 481 |
| 2026-10-02 | 7.990 | 7.990 | 7.890 | 7.890 | 7.890 | 537 |
| 2026-10-01 | 8.000 | 8.000 | 7.990 | 7.990 | 7.990 | 500 |
| 2026-09-30 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 1,089 |
| 2026-09-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 270 |
| 2026-09-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 560 |
| 2026-09-25 | 8.530 | 8.530 | 8.500 | 8.500 | 8.500 | 251 |
| 2026-09-24 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 372 |
| 2026-09-23 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 380 |
| 2026-09-22 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 323 |
| 2026-09-21 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1,374 |
| 2026-09-18 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1,507 |
| 2026-09-17 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 342 |
| 2026-09-16 | 8.540 | 8.540 | 8.530 | 8.530 | 8.530 | 2,244 |
| 2026-09-15 | 8.530 | 8.540 | 8.530 | 8.540 | 8.540 | 665 |
| 2026-09-14 | 8.540 | 8.540 | 8.530 | 8.530 | 8.530 | 6,177 |
| 2026-09-11 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 523 |
| 2026-09-10 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 348 |
| 2026-09-09 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 151 |
| 2026-09-08 | 8.600 | 8.600 | 8.540 | 8.540 | 8.540 | 1,490 |
| 2026-09-07 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 7,027 |
| 2026-09-04 | 9.500 | 9.500 | 8.000 | 8.000 | 8.000 | 710 |
| 2026-09-03 | 10.000 | 10.000 | 9.500 | 9.500 | 9.500 | 564 |
| 2026-09-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,522 |
| 2026-08-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,669 |
| 2026-08-28 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 1,464 |
| 2026-08-27 | 10.030 | 10.100 | 10.030 | 10.100 | 10.100 | 542 |
| 2026-08-26 | 10.240 | 10.240 | 10.030 | 10.030 | 10.030 | 1,211 |
| 2026-08-25 | 10.000 | 10.240 | 10.000 | 10.240 | 10.240 | 833 |
| 2026-08-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 682 |
| 2026-08-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 605 |
| 2026-08-20 | 10.410 | 10.410 | 10.000 | 10.000 | 10.000 | 528 |
| 2026-08-19 | 10.490 | 10.490 | 10.410 | 10.410 | 10.410 | 1,595 |
| 2026-08-18 | 10.380 | 10.490 | 10.380 | 10.490 | 10.490 | 16,897 |
| 2026-08-17 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 427 |
| 2026-08-14 | 10.390 | 10.390 | 10.380 | 10.380 | 10.380 | 807 |
| 2026-08-12 | 10.410 | 10.410 | 10.390 | 10.390 | 10.390 | 1,238 |
| 2026-08-11 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 756 |
| 2026-08-10 | 10.400 | 10.410 | 10.400 | 10.410 | 10.410 | 3,718 |
| 2026-08-07 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 911 |
| 2026-08-06 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 488 |
| 2026-08-05 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 928 |
| 2026-08-04 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1,392 |
| 2026-07-31 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 723 |
| 2026-07-30 | 10.520 | 10.520 | 10.400 | 10.400 | 10.400 | 622 |
| 2026-07-29 | 10.630 | 10.630 | 10.520 | 10.520 | 10.520 | 4,385 |
| 2026-07-28 | 10.700 | 10.700 | 10.630 | 10.630 | 10.630 | 5,610 |
| 2026-07-27 | 10.630 | 10.700 | 10.630 | 10.700 | 10.700 | 787 |
| 2026-07-24 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 432 |
| 2026-07-23 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 7,856 |
| 2026-07-22 | 11.000 | 11.000 | 10.630 | 10.630 | 10.630 | 3,804 |
| 2026-07-21 | 10.520 | 11.000 | 10.520 | 11.000 | 11.000 | 9,943 |
Page 1 of 2 · 61 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.