ZAMBIA SUGAR PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.850	35.850	35.850	35.850	35.850	395
2025-01-31	35.850	35.850	35.850	35.850	35.850	5
2025-01-30	35.850	35.850	35.850	35.850	35.850	0
2025-01-29	35.850	35.850	35.850	35.850	35.850	379,057
2025-01-28	35.850	35.850	35.850	35.850	35.850	364
2025-01-27	35.850	35.850	35.850	35.850	35.850	200
2025-01-24	35.850	35.850	35.850	35.850	35.850	1,378
2025-01-23	35.850	35.850	35.850	35.850	35.850	461
2025-01-22	35.850	35.850	35.850	35.850	35.850	4,111
2025-01-21	35.850	35.850	35.850	35.850	35.850	116
2025-01-20	35.850	35.850	35.850	35.850	35.850	121
2025-01-17	35.850	35.850	35.850	35.850	35.850	119
2025-01-16	35.850	35.850	35.850	35.850	35.850	1,611
2025-01-15	35.850	35.850	35.850	35.850	35.850	12
2025-01-14	35.850	35.850	35.850	35.850	35.850	135
2025-01-13	35.850	35.850	35.850	35.850	35.850	265
2025-01-10	35.850	35.850	35.850	35.850	35.850	29
2025-01-09	35.850	35.850	35.850	35.850	35.850	32
2025-01-08	35.900	35.900	35.850	35.850	35.850	1,453
2025-01-07	36.100	36.100	35.900	35.900	35.900	1,256
2025-01-06	36.100	36.100	36.100	36.100	36.100	216
2025-01-03	36.100	36.100	36.100	36.100	36.100	335
2025-01-02	36.050	36.100	36.050	36.100	36.100	326
2024-12-31	36.010	36.050	36.010	36.050	36.050	545
2024-12-30	36.010	36.010	36.010	36.010	36.010	146
2024-12-27	36.010	36.010	36.010	36.010	36.010	85
2024-12-26	36.100	36.100	36.010	36.010	36.010	647
2024-12-24	36.100	36.100	36.100	36.100	36.100	144
2024-12-23	36.100	36.100	36.100	36.100	36.100	1,295
2024-12-20	36.100	36.100	36.100	36.100	36.100	3
2024-12-19	36.100	36.100	36.100	36.100	36.100	464
2024-12-18	36.100	36.100	36.100	36.100	36.100	134
2024-12-17	36.100	36.100	36.100	36.100	36.100	248
2024-12-16	36.100	36.100	36.100	36.100	36.100	635
2024-12-13	36.100	36.100	36.100	36.100	36.100	167
2024-12-12	36.100	36.100	36.100	36.100	36.100	20
2024-12-11	36.100	36.100	36.100	36.100	36.100	0
2024-12-10	36.110	36.110	36.100	36.100	36.100	206
2024-12-09	36.100	36.110	36.100	36.110	36.110	6,081
2024-12-06	36.100	36.100	36.100	36.100	36.100	45
2024-12-05	36.100	36.100	36.100	36.100	36.100	103
2024-12-04	36.100	36.100	36.100	36.100	36.100	792
2024-12-03	36.100	36.100	36.100	36.100	36.100	1,338
2024-12-02	36.100	36.100	36.100	36.100	36.100	686
2024-11-29	36.100	36.100	36.100	36.100	36.100	310
2024-11-28	36.100	36.100	36.100	36.100	36.100	301
2024-11-27	36.100	36.100	36.100	36.100	36.100	52
2024-11-26	36.090	36.100	36.090	36.100	36.100	168
2024-11-25	36.100	36.100	36.090	36.090	36.090	912
2024-11-22	36.040	36.100	36.040	36.100	36.100	5,581
2024-11-21	36.100	36.100	36.040	36.040	36.040	1,396
2024-11-20	36.100	36.100	36.100	36.100	36.100	413
2024-11-19	36.100	36.100	36.100	36.100	36.100	927
2024-11-18	36.100	36.100	36.100	36.100	36.100	118
2024-11-15	36.100	36.100	36.100	36.100	36.100	828
2024-11-14	36.100	36.100	36.100	36.100	36.100	563
2024-11-13	36.020	36.100	36.020	36.100	36.100	371
2024-11-12	35.000	36.020	35.000	36.020	36.020	2,291
2024-11-11	35.000	35.000	35.000	35.000	35.000	85
2024-11-08	35.000	35.000	35.000	35.000	35.000	103

← NewerPage 8 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.