ZAMBIA SUGAR PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 65.240 | 65.240 | 65.240 | 65.240 | 65.240 | 0 |
| 2025-10-22 | 65.000 | 65.240 | 65.000 | 65.240 | 65.240 | 2,072 |
| 2025-10-21 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 8,119 |
| 2025-10-20 | 60.010 | 65.000 | 60.010 | 65.000 | 65.000 | 152 |
| 2025-10-17 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2025-10-16 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2025-10-15 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2025-10-14 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 150 |
| 2025-10-13 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2025-10-10 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2025-10-09 | 60.000 | 60.010 | 60.000 | 60.010 | 60.010 | 78,405 |
| 2025-10-08 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1 |
| 2025-10-07 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 500 |
| 2025-10-06 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1 |
| 2025-10-03 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 361 |
| 2025-10-02 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 100 |
| 2025-10-01 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 114 |
| 2025-09-30 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 157 |
| 2025-09-29 | 58.290 | 59.000 | 58.290 | 59.000 | 59.000 | 128 |
| 2025-09-26 | 56.000 | 58.290 | 56.000 | 58.290 | 58.290 | 2,294 |
| 2025-09-25 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 25 |
| 2025-09-24 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-09-23 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-09-22 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-09-19 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-09-18 | 52.250 | 56.000 | 52.250 | 56.000 | 56.000 | 205 |
| 2025-09-17 | 52.050 | 52.250 | 52.050 | 52.250 | 52.250 | 8,208 |
| 2025-09-16 | 52.050 | 52.050 | 52.050 | 52.050 | 52.050 | 5 |
| 2025-09-15 | 52.050 | 52.050 | 52.050 | 52.050 | 52.050 | 2 |
| 2025-09-12 | 52.000 | 52.050 | 52.000 | 52.050 | 52.050 | 39,048 |
| 2025-09-11 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 33 |
| 2025-09-10 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 20 |
| 2025-09-09 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 73 |
| 2025-09-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 10 |
| 2025-09-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-09-04 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2 |
| 2025-09-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-09-02 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-09-01 | 48.000 | 52.000 | 48.000 | 52.000 | 52.000 | 18,500 |
| 2025-08-29 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 96 |
| 2025-08-28 | 45.030 | 48.000 | 45.030 | 48.000 | 48.000 | 172 |
| 2025-08-27 | 45.020 | 45.030 | 45.020 | 45.030 | 45.030 | 625 |
| 2025-08-26 | 45.000 | 45.020 | 45.000 | 45.020 | 45.020 | 682 |
| 2025-08-25 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2025-08-22 | 42.000 | 45.000 | 42.000 | 45.000 | 45.000 | 587 |
| 2025-08-21 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2025-08-20 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 26 |
| 2025-08-19 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 10 |
| 2025-08-18 | 41.860 | 42.000 | 41.860 | 42.000 | 42.000 | 228 |
| 2025-08-15 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 159 |
| 2025-08-14 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 0 |
| 2025-08-13 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 165 |
| 2025-08-12 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 0 |
| 2025-08-11 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 0 |
| 2025-08-08 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 396 |
| 2025-08-07 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 72 |
| 2025-08-06 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 202 |
| 2025-08-05 | 41.860 | 41.860 | 41.860 | 41.860 | 41.860 | 30 |
| 2025-08-01 | 41.740 | 41.860 | 41.740 | 41.860 | 41.860 | 1,225 |
| 2025-07-31 | 41.740 | 41.740 | 41.740 | 41.740 | 41.740 | 0 |
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.