ZAMBIA SUGAR PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 180 |
| 2026-04-17 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 342 |
| 2026-04-16 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 245 |
| 2026-04-15 | 74.960 | 74.970 | 74.960 | 74.970 | 74.970 | 1,000 |
| 2026-04-14 | 74.960 | 74.960 | 74.960 | 74.960 | 74.960 | 51 |
| 2026-04-13 | 74.970 | 74.970 | 74.960 | 74.960 | 74.960 | 378 |
| 2026-04-10 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 473 |
| 2026-04-09 | 74.500 | 74.970 | 74.500 | 74.970 | 74.970 | 181 |
| 2026-04-08 | 74.970 | 74.970 | 74.500 | 74.500 | 74.500 | 518 |
| 2026-04-07 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 1,963 |
| 2026-04-02 | 74.980 | 74.980 | 74.970 | 74.970 | 74.970 | 413 |
| 2026-04-01 | 74.980 | 74.980 | 74.980 | 74.980 | 74.980 | 258 |
| 2026-03-31 | 74.980 | 74.980 | 74.980 | 74.980 | 74.980 | 281 |
| 2026-03-30 | 74.980 | 74.980 | 74.980 | 74.980 | 74.980 | 586 |
| 2026-03-27 | 74.980 | 74.980 | 74.980 | 74.980 | 74.980 | 872 |
| 2026-03-26 | 74.990 | 74.990 | 74.980 | 74.980 | 74.980 | 879 |
| 2026-03-25 | 74.990 | 74.990 | 74.990 | 74.990 | 74.990 | 372 |
| 2026-03-24 | 74.990 | 74.990 | 74.990 | 74.990 | 74.990 | 92 |
| 2026-03-23 | 74.990 | 74.990 | 74.990 | 74.990 | 74.990 | 228 |
| 2026-03-20 | 75.000 | 75.000 | 74.990 | 74.990 | 74.990 | 1,199 |
| 2026-03-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 466 |
| 2026-03-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 6,698 |
| 2026-03-17 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 116 |
| 2026-03-16 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 154 |
| 2026-03-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 96 |
| 2026-03-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 353 |
| 2026-03-06 | 75.800 | 75.800 | 75.000 | 75.000 | 75.000 | 411 |
| 2026-03-05 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 2,519 |
| 2026-03-04 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 470 |
| 2026-03-03 | 75.000 | 75.800 | 75.000 | 75.800 | 75.800 | 832 |
| 2026-03-02 | 72.800 | 75.000 | 72.800 | 75.000 | 75.000 | 509 |
| 2026-02-27 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 71 |
| 2026-02-26 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 6,199 |
| 2026-02-25 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 13 |
| 2026-02-24 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 65 |
| 2026-02-23 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 5,818 |
| 2026-02-20 | 72.600 | 72.800 | 72.600 | 72.800 | 72.800 | 256 |
| 2026-02-19 | 72.800 | 72.800 | 72.600 | 72.600 | 72.600 | 1,238 |
| 2026-02-18 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 358 |
| 2026-02-17 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 5,088 |
| 2026-02-16 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 1,870 |
| 2026-02-13 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 122 |
| 2026-02-12 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 314 |
| 2026-02-11 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 911 |
| 2026-02-10 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 3,907 |
| 2026-02-09 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 1,886 |
| 2026-02-06 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 762 |
| 2026-02-05 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 2,984 |
| 2026-02-04 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 9,407 |
| 2026-02-03 | 73.000 | 73.000 | 72.800 | 72.800 | 72.800 | 1,328 |
| 2026-02-02 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 505 |
| 2026-01-30 | 75.080 | 75.080 | 73.000 | 73.000 | 73.000 | 1,057 |
| 2026-01-29 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 764 |
| 2026-01-28 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 1,943 |
| 2026-01-27 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 2,349 |
| 2026-01-26 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 110 |
| 2026-01-23 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 2,390 |
| 2026-01-22 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 1 |
| 2026-01-21 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 173 |
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.