ZAMBIA SUGAR PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.080	75.080	75.080	75.080	75.080	0
2026-01-19	75.080	75.080	75.080	75.080	75.080	240
2026-01-16	75.080	75.080	75.080	75.080	75.080	3
2026-01-15	75.000	75.080	75.000	75.080	75.080	2,923
2026-01-14	75.120	75.120	75.000	75.000	75.000	1,559
2026-01-13	75.000	75.120	75.000	75.120	75.120	1,785
2026-01-12	68.190	75.000	68.190	75.000	75.000	1,134
2026-01-09	67.000	68.190	67.000	68.190	68.190	2,315
2026-01-08	67.000	67.000	67.000	67.000	67.000	0
2026-01-07	67.000	67.000	67.000	67.000	67.000	105
2026-01-06	67.000	67.000	67.000	67.000	67.000	2
2026-01-05	66.970	67.000	66.970	67.000	67.000	894
2026-01-02	66.970	66.970	66.970	66.970	66.970	322
2025-12-31	66.970	66.970	66.970	66.970	66.970	57
2025-12-30	66.970	66.970	66.970	66.970	66.970	0
2025-12-29	67.000	67.000	66.970	66.970	66.970	15,807
2025-12-26	67.000	67.000	67.000	67.000	67.000	27
2025-12-24	66.590	67.000	66.590	67.000	67.000	317
2025-12-23	66.590	66.590	66.590	66.590	66.590	0
2025-12-22	66.590	66.590	66.590	66.590	66.590	0
2025-12-19	66.590	66.590	66.590	66.590	66.590	140
2025-12-18	66.590	66.590	66.590	66.590	66.590	70
2025-12-17	66.590	66.590	66.590	66.590	66.590	0
2025-12-16	66.590	66.590	66.590	66.590	66.590	0
2025-12-15	66.590	66.590	66.590	66.590	66.590	10
2025-12-12	66.590	66.590	66.590	66.590	66.590	251
2025-12-11	66.230	66.590	66.230	66.590	66.590	248
2025-12-10	66.590	66.590	66.230	66.230	66.230	8,388
2025-12-09	66.590	66.590	66.590	66.590	66.590	2
2025-12-08	66.590	66.590	66.590	66.590	66.590	18
2025-12-05	65.270	66.590	65.270	66.590	66.590	2,078
2025-12-04	65.270	65.270	65.270	65.270	65.270	0
2025-12-03	65.270	65.270	65.270	65.270	65.270	855
2025-12-02	65.270	65.270	65.270	65.270	65.270	0
2025-12-01	65.270	65.270	65.270	65.270	65.270	0
2025-11-28	65.270	65.270	65.270	65.270	65.270	78
2025-11-27	66.590	66.590	65.270	65.270	65.270	14,399
2025-11-26	66.590	66.590	66.590	66.590	66.590	0
2025-11-25	66.590	66.590	66.590	66.590	66.590	0
2025-11-24	66.590	66.590	66.590	66.590	66.590	0
2025-11-21	66.590	66.590	66.590	66.590	66.590	0
2025-11-20	65.240	66.590	65.240	66.590	66.590	1,000
2025-11-19	65.240	65.240	65.240	65.240	65.240	0
2025-11-18	65.240	65.240	65.240	65.240	65.240	17
2025-11-17	65.240	65.240	65.240	65.240	65.240	0
2025-11-14	65.240	65.240	65.240	65.240	65.240	0
2025-11-13	65.240	65.240	65.240	65.240	65.240	1
2025-11-12	65.240	65.240	65.240	65.240	65.240	0
2025-11-11	65.240	65.240	65.240	65.240	65.240	250
2025-11-10	65.240	65.240	65.240	65.240	65.240	255
2025-11-07	65.240	65.240	65.240	65.240	65.240	400
2025-11-06	65.240	65.240	65.240	65.240	65.240	5
2025-11-05	65.240	65.240	65.240	65.240	65.240	5
2025-11-04	65.240	65.240	65.240	65.240	65.240	711
2025-11-03	65.240	65.240	65.240	65.240	65.240	0
2025-10-31	65.240	65.240	65.240	65.240	65.240	0
2025-10-30	65.240	65.240	65.240	65.240	65.240	76
2025-10-29	65.240	65.240	65.240	65.240	65.240	205
2025-10-28	65.240	65.240	65.240	65.240	65.240	43,283
2025-10-27	65.240	65.240	65.240	65.240	65.240	1

← NewerPage 4 of 21 · 1,237 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.