METAL FABRICATORS OF ZAMBIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55.000	55.000	54.000	54.000	54.000	180
2026-04-17	55.000	55.000	55.000	55.000	55.000	19
2026-04-16	55.000	55.000	55.000	55.000	55.000	11
2026-04-15	55.000	55.000	55.000	55.000	55.000	27
2026-04-14	55.000	55.000	55.000	55.000	55.000	11
2026-04-13	55.000	55.000	55.000	55.000	55.000	29
2026-04-10	55.000	55.000	55.000	55.000	55.000	30
2026-04-09	55.000	55.000	55.000	55.000	55.000	37
2026-04-08	55.000	55.000	55.000	55.000	55.000	72
2026-04-07	55.000	55.000	55.000	55.000	55.000	70
2026-04-02	55.000	55.000	55.000	55.000	55.000	44
2026-04-01	55.000	55.000	55.000	55.000	55.000	74
2026-03-31	55.000	55.000	55.000	55.000	55.000	47
2026-03-30	55.000	55.000	55.000	55.000	55.000	197
2026-03-27	55.000	55.000	55.000	55.000	55.000	54
2026-03-26	55.000	55.000	55.000	55.000	55.000	94
2026-03-25	55.000	55.000	55.000	55.000	55.000	107
2026-03-24	55.000	55.000	55.000	55.000	55.000	357
2026-03-23	55.000	55.000	55.000	55.000	55.000	614
2026-03-20	58.950	58.950	55.000	55.000	55.000	306
2026-03-19	58.950	58.950	58.950	58.950	58.950	715
2026-03-18	58.950	58.950	58.950	58.950	58.950	16
2026-03-17	58.950	58.950	58.950	58.950	58.950	0
2026-03-16	58.950	58.950	58.950	58.950	58.950	0
2026-03-13	59.000	59.000	58.950	58.950	58.950	355
2026-03-11	59.000	59.000	59.000	59.000	59.000	27
2026-03-10	58.950	59.000	58.950	59.000	59.000	204
2026-03-06	58.950	58.950	58.950	58.950	58.950	65
2026-03-05	58.950	58.950	58.950	58.950	58.950	185
2026-03-04	58.950	58.950	58.950	58.950	58.950	642
2026-03-03	59.390	59.390	58.950	58.950	58.950	379
2026-03-02	59.390	59.390	59.390	59.390	59.390	124
2026-02-27	59.390	59.390	59.390	59.390	59.390	65
2026-02-26	59.950	59.950	59.390	59.390	59.390	152
2026-02-25	59.950	59.950	59.950	59.950	59.950	86
2026-02-24	59.950	59.950	59.950	59.950	59.950	64
2026-02-23	59.950	59.950	59.950	59.950	59.950	23
2026-02-20	59.950	59.950	59.950	59.950	59.950	53
2026-02-19	59.950	59.950	59.950	59.950	59.950	128
2026-02-18	59.950	59.950	59.950	59.950	59.950	40
2026-02-17	59.950	59.950	59.950	59.950	59.950	211
2026-02-16	59.950	59.950	59.950	59.950	59.950	56
2026-02-13	59.950	59.950	59.950	59.950	59.950	104
2026-02-12	59.950	59.950	59.950	59.950	59.950	49
2026-02-11	59.950	59.950	59.950	59.950	59.950	90
2026-02-10	59.950	59.950	59.950	59.950	59.950	3,362
2026-02-09	59.960	59.960	59.950	59.950	59.950	940
2026-02-06	59.960	59.960	59.960	59.960	59.960	98
2026-02-05	59.960	59.960	59.960	59.960	59.960	118
2026-02-04	59.960	59.960	59.960	59.960	59.960	61
2026-02-03	59.960	59.960	59.960	59.960	59.960	114
2026-02-02	59.960	59.960	59.960	59.960	59.960	27
2026-01-30	59.950	59.960	59.950	59.960	59.960	190
2026-01-29	59.960	59.960	59.950	59.950	59.950	190
2026-01-28	59.960	59.960	59.960	59.960	59.960	1,011
2026-01-27	59.960	59.960	59.960	59.960	59.960	182
2026-01-26	59.960	59.960	59.960	59.960	59.960	117
2026-01-23	59.970	59.970	59.960	59.960	59.960	269
2026-01-22	59.970	59.970	59.970	59.970	59.970	116
2026-01-21	59.970	59.970	59.970	59.970	59.970	53

← NewerPage 3 of 7 · 413 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.