ZAMBIA SUGAR PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	41.740	41.740	41.740	41.740	41.740	0
2025-07-30	41.740	41.740	41.740	41.740	41.740	0
2025-07-29	41.740	41.740	41.740	41.740	41.740	0
2025-07-28	41.740	41.740	41.740	41.740	41.740	0
2025-07-25	41.740	41.740	41.740	41.740	41.740	0
2025-07-24	41.740	41.740	41.740	41.740	41.740	500
2025-07-23	41.740	41.740	41.740	41.740	41.740	0
2025-07-22	41.740	41.740	41.740	41.740	41.740	6
2025-07-21	41.740	41.740	41.740	41.740	41.740	663
2025-07-18	41.740	41.740	41.740	41.740	41.740	0
2025-07-17	41.740	41.740	41.740	41.740	41.740	0
2025-07-16	41.740	41.740	41.740	41.740	41.740	998
2025-07-15	41.740	41.740	41.740	41.740	41.740	0
2025-07-14	41.740	41.740	41.740	41.740	41.740	0
2025-07-11	41.740	41.740	41.740	41.740	41.740	0
2025-07-10	41.740	41.740	41.740	41.740	41.740	0
2025-07-09	41.740	41.740	41.740	41.740	41.740	250
2025-07-04	41.740	41.740	41.740	41.740	41.740	0
2025-07-03	41.740	41.740	41.740	41.740	41.740	60
2025-07-02	41.740	41.740	41.740	41.740	41.740	0
2025-07-01	41.740	41.740	41.740	41.740	41.740	0
2025-06-30	41.740	41.740	41.740	41.740	41.740	0
2025-06-27	41.740	41.740	41.740	41.740	41.740	0
2025-06-26	41.740	41.740	41.740	41.740	41.740	0
2025-06-25	41.740	41.740	41.740	41.740	41.740	0
2025-06-24	41.720	41.740	41.720	41.740	41.740	2,795
2025-06-23	41.720	41.720	41.720	41.720	41.720	1,480
2025-06-20	41.710	41.720	41.710	41.720	41.720	597
2025-06-19	41.710	41.710	41.710	41.710	41.710	450
2025-06-18	41.710	41.710	41.710	41.710	41.710	0
2025-06-17	41.710	41.710	41.710	41.710	41.710	668
2025-06-16	41.710	41.710	41.710	41.710	41.710	0
2025-06-13	41.710	41.710	41.710	41.710	41.710	30
2025-06-12	41.710	41.710	41.710	41.710	41.710	0
2025-06-11	41.490	41.710	41.490	41.710	41.710	485
2025-06-10	41.710	41.710	41.490	41.490	41.490	4,510
2025-06-09	41.710	41.710	41.710	41.710	41.710	1,355
2025-06-06	41.710	41.710	41.710	41.710	41.710	841
2025-06-05	41.710	41.710	41.710	41.710	41.710	804
2025-06-04	41.710	41.710	41.710	41.710	41.710	1,274
2025-06-03	41.710	41.710	41.710	41.710	41.710	2,421
2025-06-02	41.710	41.710	41.710	41.710	41.710	0
2025-05-30	41.710	41.710	41.710	41.710	41.710	465
2025-05-29	41.710	41.710	41.710	41.710	41.710	0
2025-05-28	40.980	41.710	40.980	41.710	41.710	500
2025-05-27	40.980	40.980	40.980	40.980	40.980	0
2025-05-23	40.980	40.980	40.980	40.980	40.980	0
2025-05-22	40.980	40.980	40.980	40.980	40.980	0
2025-05-21	40.980	40.980	40.980	40.980	40.980	0
2025-05-20	40.050	40.980	40.050	40.980	40.980	5,380
2025-05-19	40.050	40.050	40.050	40.050	40.050	4
2025-05-16	40.050	40.050	40.050	40.050	40.050	39
2025-05-15	40.050	40.050	40.050	40.050	40.050	48
2025-05-14	40.010	40.050	40.010	40.050	40.050	8,000
2025-05-13	40.010	40.010	40.010	40.010	40.010	59
2025-05-12	40.010	40.010	40.010	40.010	40.010	14
2025-05-09	40.010	40.010	40.010	40.010	40.010	10
2025-05-08	40.010	40.010	40.010	40.010	40.010	120
2025-05-07	40.010	40.010	40.010	40.010	40.010	65
2025-05-06	40.010	40.010	40.010	40.010	40.010	101

← NewerPage 6 of 21 · 1,240 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.