ZAMBIA SUGAR PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	69.100	69.100	69.100	69.100	69.100	472
2026-07-17	69.100	69.100	69.100	69.100	69.100	133
2026-07-16	69.100	69.100	69.100	69.100	69.100	153
2026-07-15	69.100	69.100	69.100	69.100	69.100	345
2026-07-14	69.100	69.100	69.100	69.100	69.100	1,417
2026-07-13	69.100	69.100	69.100	69.100	69.100	34
2026-07-10	69.100	69.100	69.100	69.100	69.100	0
2026-07-09	69.100	69.100	69.100	69.100	69.100	5
2026-07-08	69.100	69.100	69.100	69.100	69.100	40,513
2026-07-03	69.100	69.100	69.100	69.100	69.100	130
2026-07-02	69.100	69.100	69.100	69.100	69.100	165
2026-07-01	69.100	69.100	69.100	69.100	69.100	134
2026-06-30	69.100	69.100	69.100	69.100	69.100	3,512
2026-06-29	69.100	69.100	69.100	69.100	69.100	8,796
2026-06-26	69.100	69.100	69.100	69.100	69.100	454
2026-06-25	69.100	69.100	69.100	69.100	69.100	268
2026-06-24	69.100	69.100	69.100	69.100	69.100	573
2026-06-23	69.100	69.100	69.100	69.100	69.100	102
2026-06-22	69.100	69.100	69.100	69.100	69.100	30,804
2026-06-19	69.100	69.100	69.100	69.100	69.100	411
2026-06-18	69.100	69.100	69.100	69.100	69.100	256
2026-06-17	69.100	69.100	69.100	69.100	69.100	454
2026-06-16	69.100	69.100	69.100	69.100	69.100	236
2026-06-15	69.100	69.100	69.100	69.100	69.100	600
2026-06-12	69.100	69.100	69.100	69.100	69.100	592
2026-06-11	69.100	69.100	69.100	69.100	69.100	264
2026-06-10	69.100	69.100	69.100	69.100	69.100	280
2026-06-09	69.090	69.100	69.090	69.100	69.100	206
2026-06-08	69.090	69.090	69.090	69.090	69.090	44,495
2026-06-05	69.090	69.090	69.090	69.090	69.090	635
2026-06-04	70.090	70.090	69.090	69.090	69.090	532
2026-06-03	69.100	70.090	69.100	70.090	70.090	1,955
2026-06-02	69.100	69.100	69.100	69.100	69.100	403
2026-06-01	69.100	69.100	69.100	69.100	69.100	1,663
2026-05-29	69.100	69.100	69.100	69.100	69.100	545
2026-05-28	72.500	72.500	69.100	69.100	69.100	273
2026-05-27	72.500	72.500	72.500	72.500	72.500	435
2026-05-26	72.500	72.500	72.500	72.500	72.500	385
2026-05-22	74.580	74.580	72.500	72.500	72.500	561
2026-05-21	74.580	74.580	74.580	74.580	74.580	82
2026-05-20	74.580	74.580	74.580	74.580	74.580	241
2026-05-19	74.580	74.580	74.580	74.580	74.580	8,213
2026-05-18	74.580	74.580	74.580	74.580	74.580	864
2026-05-15	74.580	74.580	74.580	74.580	74.580	16
2026-05-14	74.580	74.580	74.580	74.580	74.580	20,393
2026-05-13	74.900	74.900	74.580	74.580	74.580	2,076
2026-05-12	74.560	74.900	74.560	74.900	74.900	442
2026-05-11	74.080	74.560	74.080	74.560	74.560	42,537
2026-05-08	74.970	74.970	74.080	74.080	74.080	3,150
2026-05-07	74.970	74.970	74.970	74.970	74.970	192
2026-05-06	74.970	74.970	74.970	74.970	74.970	393
2026-05-05	74.900	74.970	74.900	74.970	74.970	1,786
2026-05-04	74.900	74.900	74.900	74.900	74.900	25,675
2026-04-30	74.890	74.900	74.890	74.900	74.900	295
2026-04-29	74.900	74.900	74.890	74.890	74.890	700
2026-04-27	74.960	74.960	74.900	74.900	74.900	1,797
2026-04-24	74.960	74.960	74.960	74.960	74.960	253
2026-04-23	74.970	74.970	74.960	74.960	74.960	82,188
2026-04-22	74.970	74.970	74.970	74.970	74.970	84
2026-04-21	74.970	74.970	74.970	74.970	74.970	133

← NewerPage 2 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.