ZAMBIA SUGAR PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 69.000 | 69.000 | 68.000 | 68.000 | 68.000 | 196 |
| 2026-10-14 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 179 |
| 2026-10-13 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 184 |
| 2026-10-12 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 243 |
| 2026-10-09 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 86 |
| 2026-10-08 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 155 |
| 2026-10-07 | 69.490 | 69.490 | 69.000 | 69.000 | 69.000 | 274 |
| 2026-10-06 | 69.500 | 69.500 | 69.490 | 69.490 | 69.490 | 2,252 |
| 2026-10-05 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 43 |
| 2026-10-02 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 188 |
| 2026-10-01 | 69.950 | 69.950 | 69.500 | 69.500 | 69.500 | 695 |
| 2026-09-30 | 69.500 | 69.950 | 69.500 | 69.950 | 69.950 | 536 |
| 2026-09-29 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 148 |
| 2026-09-28 | 69.950 | 69.950 | 69.500 | 69.500 | 69.500 | 641 |
| 2026-09-25 | 69.950 | 69.950 | 69.950 | 69.950 | 69.950 | 138 |
| 2026-09-24 | 69.950 | 69.950 | 69.950 | 69.950 | 69.950 | 244 |
| 2026-09-23 | 69.960 | 69.960 | 69.950 | 69.950 | 69.950 | 312 |
| 2026-09-22 | 69.970 | 69.970 | 69.960 | 69.960 | 69.960 | 60,268 |
| 2026-09-21 | 69.970 | 69.970 | 69.970 | 69.970 | 69.970 | 477 |
| 2026-09-18 | 69.970 | 69.970 | 69.970 | 69.970 | 69.970 | 1,695 |
| 2026-09-17 | 69.990 | 69.990 | 69.970 | 69.970 | 69.970 | 308 |
| 2026-09-16 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 174 |
| 2026-09-15 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 382 |
| 2026-09-14 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 40,547 |
| 2026-09-11 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 97 |
| 2026-09-10 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 921 |
| 2026-09-09 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 100 |
| 2026-09-08 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 130 |
| 2026-09-07 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 221 |
| 2026-09-04 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 336 |
| 2026-09-03 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 380 |
| 2026-09-02 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 2,599 |
| 2026-08-31 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 379 |
| 2026-08-28 | 70.000 | 70.000 | 69.990 | 69.990 | 69.990 | 521 |
| 2026-08-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 366 |
| 2026-08-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 901 |
| 2026-08-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 542 |
| 2026-08-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 298 |
| 2026-08-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 280 |
| 2026-08-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 313 |
| 2026-08-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 192 |
| 2026-08-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 623 |
| 2026-08-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 417 |
| 2026-08-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 341 |
| 2026-08-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,479 |
| 2026-08-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 4,577 |
| 2026-08-10 | 70.810 | 70.810 | 70.000 | 70.000 | 70.000 | 498 |
| 2026-08-07 | 70.810 | 70.810 | 70.810 | 70.810 | 70.810 | 409 |
| 2026-08-06 | 70.000 | 70.810 | 70.000 | 70.810 | 70.810 | 1,164 |
| 2026-08-05 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 85 |
| 2026-08-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 187 |
| 2026-07-31 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-07-30 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 108 |
| 2026-07-29 | 69.100 | 70.000 | 69.100 | 70.000 | 70.000 | 224 |
| 2026-07-28 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 109 |
| 2026-07-27 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 697 |
| 2026-07-24 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 744 |
| 2026-07-23 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 1,123 |
| 2026-07-22 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 614 |
| 2026-07-21 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 299 |
Page 1 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.