ZAMBIA REINSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2026-10-14 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 4 |
| 2026-10-13 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 279 |
| 2026-10-12 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 96 |
| 2026-10-09 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 36 |
| 2026-10-08 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 315 |
| 2026-10-07 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 127 |
| 2026-10-06 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 558 |
| 2026-10-05 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 144 |
| 2026-10-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 313 |
| 2026-10-01 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 182 |
| 2026-09-30 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 467 |
| 2026-09-29 | 2.720 | 2.740 | 2.720 | 2.740 | 2.740 | 700 |
| 2026-09-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 77,522 |
| 2026-09-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 5,721 |
| 2026-09-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3,549 |
| 2026-09-23 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 35 |
| 2026-09-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 5 |
| 2026-09-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 5 |
| 2026-09-14 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 130,004 |
| 2026-09-11 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 60 |
| 2026-09-10 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 455 |
| 2026-09-09 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 40 |
| 2026-09-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 163 |
| 2026-09-07 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 22 |
| 2026-09-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 475 |
| 2026-09-03 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 105 |
| 2026-09-02 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,427 |
| 2026-08-31 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 34 |
| 2026-08-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 171 |
| 2026-08-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 661 |
| 2026-08-26 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 460 |
| 2026-08-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 495 |
| 2026-08-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-08-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-08-20 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 45 |
| 2026-08-19 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-08-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 15 |
| 2026-08-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 5 |
| 2026-08-14 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 15 |
| 2026-08-12 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 115 |
| 2026-08-11 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 51 |
| 2026-08-10 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,105 |
| 2026-08-07 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 90 |
| 2026-08-06 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 598 |
| 2026-08-05 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 207 |
| 2026-08-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 4 |
| 2026-07-31 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 87 |
| 2026-07-30 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 72 |
| 2026-07-29 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 465 |
| 2026-07-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 85 |
| 2026-07-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 609 |
| 2026-07-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 231 |
| 2026-07-23 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 80 |
| 2026-07-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 62 |
| 2026-07-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 104 |
Page 1 of 5 · 244 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.