ZAMBIA SUGAR PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-09-01 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-31 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1 |
| 2022-08-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 237,584 |
| 2022-08-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-24 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-23 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 300 |
| 2022-08-22 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-19 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 300 |
| 2022-08-18 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-17 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-16 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 100 |
| 2022-08-15 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-12 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-11 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-10 | 17.790 | 18.000 | 17.790 | 18.000 | 18.000 | 100 |
| 2022-08-09 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | 2 |
| 2022-08-08 | 17.660 | 17.790 | 17.660 | 17.790 | 17.790 | 23,374 |
| 2022-08-05 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 100 |
| 2022-08-04 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 245 |
| 2022-08-03 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 155 |
| 2022-08-02 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 32 |
| 2022-07-29 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 68 |
| 2022-07-28 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 25 |
| 2022-07-27 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 175 |
| 2022-07-26 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2022-07-25 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2022-07-22 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 500 |
| 2022-07-21 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 200 |
| 2022-07-20 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2022-07-19 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 90 |
| 2022-07-18 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2022-07-15 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 100 |
| 2022-07-14 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 100 |
| 2022-07-13 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2022-07-12 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 627 |
| 2022-07-11 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 100 |
| 2022-07-08 | 17.700 | 17.700 | 17.660 | 17.660 | 17.660 | 200 |
| 2022-07-07 | 18.000 | 18.000 | 17.700 | 17.700 | 17.700 | 750 |
| 2022-07-06 | 17.640 | 18.000 | 17.640 | 18.000 | 18.000 | 100 |
| 2022-07-01 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 1 |
| 2022-06-30 | 17.600 | 17.640 | 17.600 | 17.640 | 17.640 | 200 |
| 2022-06-29 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 261 |
| 2022-06-28 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 1,239 |
| 2022-06-27 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2022-06-24 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2022-06-23 | 17.610 | 17.610 | 17.600 | 17.600 | 17.600 | 700 |
| 2022-06-22 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 100 |
| 2022-06-21 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 109 |
| 2022-06-20 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 0 |
| 2022-06-17 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 1,000 |
| 2022-06-16 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 0 |
| 2022-06-15 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 0 |
| 2022-06-14 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 10 |
| 2022-06-13 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 0 |
| 2022-06-10 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 0 |
| 2022-06-09 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 56,400 |
| 2022-06-08 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 1,209,814 |
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.