Zambeef Products (ZAM) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
27/03/2024 5.75p 5.80p 5.75p 5.75p 20000
26/03/2024 5.75p 5.93p 5.75p 5.75p 417248
25/03/2024 5.75p 5.93p 5.75p 5.75p 892
22/03/2024 5.75p 5.93p 5.75p 5.75p 20016
21/03/2024 5.75p 5.93p 5.50p 5.75p 753119
20/03/2024 5.75p 5.75p 5.75p 5.75p 66570
19/03/2024 5.75p 5.93p 5.75p 5.75p 25466
18/03/2024 5.75p 5.75p 5.70p 5.75p 0
15/03/2024 5.75p 6.00p 5.50p 5.75p 148
14/03/2024 5.75p 5.93p 5.50p 5.75p 84987
13/03/2024 5.75p 6.00p 5.75p 5.75p 19088
12/03/2024 5.75p 6.00p 5.75p 5.75p 557
11/03/2024 5.75p 5.75p 5.70p 5.75p 0
08/03/2024 5.75p 5.75p 5.70p 5.75p 0
07/03/2024 5.88p 6.00p 5.50p 5.75p 59
06/03/2024 5.88p 6.00p 5.75p 5.88p 728469
05/03/2024 5.88p 5.93p 5.75p 5.88p 336
04/03/2024 5.88p 5.93p 5.75p 5.88p 25045
01/03/2024 5.88p 5.92p 5.88p 5.88p 0
29/02/2024 5.88p 5.98p 5.76p 5.88p 3553
28/02/2024 5.88p 5.98p 5.76p 5.88p 3597
27/02/2024 5.83p 6.00p 5.66p 5.88p 23184
26/02/2024 5.83p 5.97p 5.55p 5.83p 1150037
23/02/2024 5.83p 6.25p 5.66p 5.70p 139008
22/02/2024 5.83p 5.97p 5.65p 5.83p 33749
21/02/2024 5.83p 6.00p 5.65p 5.83p 9774
20/02/2024 5.83p 6.00p 5.65p 5.83p 15094
19/02/2024 5.83p 6.00p 5.65p 5.83p 34589
16/02/2024 5.83p 6.00p 5.65p 5.83p 509
15/02/2024 5.83p 5.95p 5.83p 5.83p 28
14/02/2024 5.83p 5.88p 5.83p 5.83p 0
13/02/2024 5.83p 6.00p 5.83p 5.83p 83
12/02/2024 5.83p 6.00p 5.83p 5.83p 5023
09/02/2024 5.83p 6.00p 5.83p 5.83p 8
08/02/2024 5.83p 6.00p 5.83p 5.83p 16
07/02/2024 5.83p 6.00p 5.65p 5.83p 814
06/02/2024 5.83p 5.95p 5.65p 5.83p 5181
05/02/2024 5.83p 5.85p 5.65p 5.85p 6350
02/02/2024 5.83p 5.90p 5.50p 5.83p 103000
01/02/2024 5.75p 6.00p 5.50p 5.83p 102092
31/01/2024 5.75p 5.75p 5.55p 5.75p 30000
30/01/2024 5.75p 6.00p 5.60p 5.75p 21536
29/01/2024 5.75p 5.75p 5.50p 5.75p 59321
26/01/2024 5.75p 5.75p 5.75p 5.75p 0
25/01/2024 5.75p 5.75p 5.75p 5.75p 0
24/01/2024 5.75p 5.75p 5.75p 5.75p 0
23/01/2024 5.75p 6.00p 5.75p 5.75p 633
22/01/2024 5.75p 5.75p 5.51p 5.65p 172816
19/01/2024 5.75p 5.75p 5.50p 5.75p 450
18/01/2024 5.75p 5.80p 5.75p 5.75p 5000
17/01/2024 5.75p 5.75p 5.50p 5.75p 1880
16/01/2024 5.50p 5.75p 5.50p 5.75p 20
15/01/2024 5.38p 5.50p 5.30p 5.40p 276825
12/01/2024 5.38p 5.38p 5.33p 5.38p 0
11/01/2024 5.38p 5.48p 5.30p 5.38p 180364
10/01/2024 5.38p 5.38p 5.33p 5.38p 0
09/01/2024 5.38p 5.45p 5.25p 5.38p 665280
08/01/2024 5.38p 5.38p 5.38p 5.38p 0
05/01/2024 5.38p 5.40p 5.38p 5.38p 565
04/01/2024 5.25p 5.28p 5.25p 5.25p 128059
03/01/2024 5.25p 5.25p 5.20p 5.25p 60000
02/01/2024 5.25p 5.50p 5.20p 5.25p 239643
29/12/2023 5.10p 5.34p 4.98p 5.13p 0
28/12/2023 4.85p 5.25p 4.70p 4.98p 158899
27/12/2023 4.85p 5.00p 4.70p 4.85p 40356
22/12/2023 4.98p 4.98p 4.85p 4.85p 100000
21/12/2023 5.25p 5.25p 4.98p 4.98p 92903
20/12/2023 5.25p 5.29p 5.25p 5.25p 9000
19/12/2023 5.38p 5.38p 5.25p 5.25p 65000
18/12/2023 5.63p 5.63p 5.30p 5.38p 130000
15/12/2023 5.63p 6.30p 5.50p 5.60p 789149
14/12/2023 5.63p 5.63p 5.50p 5.63p 25000
13/12/2023 5.63p 5.63p 5.60p 5.63p 50000
12/12/2023 6.13p 6.13p 5.63p 5.63p 400834
11/12/2023 6.25p 6.50p 6.10p 6.10p 400000
08/12/2023 6.25p 6.50p 6.05p 6.25p 480000
07/12/2023 6.25p 6.25p 6.17p 6.25p 0
06/12/2023 6.25p 6.25p 6.00p 6.25p 8080
05/12/2023 6.25p 6.25p 6.17p 6.25p 0
04/12/2023 6.25p 6.30p 6.00p 6.25p 386170
01/12/2023 6.25p 6.25p 6.17p 6.25p 0
30/11/2023 6.25p 6.25p 6.05p 6.25p 38000
29/11/2023 6.50p 6.50p 6.05p 6.38p 102477
28/11/2023 6.50p 6.51p 6.25p 6.50p 23500
27/11/2023 6.63p 6.63p 6.00p 6.50p 150000
24/11/2023 6.63p 6.63p 6.25p 6.63p 400000
23/11/2023 6.63p 6.63p 6.50p 6.63p 0
22/11/2023 6.63p 6.66p 6.63p 6.63p 375
21/11/2023 6.63p 6.63p 6.29p 6.63p 16359
20/11/2023 6.63p 6.63p 6.50p 6.63p 0
17/11/2023 6.63p 6.63p 6.48p 6.63p 30864
16/11/2023 6.63p 6.63p 6.29p 6.63p 370
15/11/2023 6.63p 6.63p 6.50p 6.63p 0
14/11/2023 6.63p 6.63p 6.29p 6.63p 84768
13/11/2023 6.63p 6.63p 6.36p 6.63p 10788
10/11/2023 6.63p 6.63p 6.00p 6.63p 120000
09/11/2023 6.63p 6.63p 6.25p 6.63p 77500
08/11/2023 6.63p 6.63p 6.33p 6.50p 52500
07/11/2023 6.63p 7.00p 6.44p 6.63p 70195
06/11/2023 6.63p 6.75p 6.50p 6.63p 130995
03/11/2023 6.63p 7.00p 6.25p 6.63p 30274
02/11/2023 6.63p 6.63p 6.25p 6.63p 55978
01/11/2023 6.63p 6.63p 6.50p 6.63p 135000
31/10/2023 6.63p 6.63p 6.25p 6.25p 101625
30/10/2023 6.63p 7.00p 6.25p 6.63p 474
27/10/2023 6.63p 6.88p 6.63p 6.63p 0
26/10/2023 6.63p 6.63p 6.33p 6.63p 339
25/10/2023 6.63p 6.75p 6.63p 6.63p 16
24/10/2023 6.63p 6.99p 6.25p 6.63p 98
23/10/2023 6.63p 6.63p 6.40p 6.63p 300
20/10/2023 6.63p 6.88p 6.63p 6.63p 0
19/10/2023 6.63p 6.63p 6.38p 6.38p 22252
18/10/2023 6.38p 6.50p 6.30p 6.38p 145764
17/10/2023 6.38p 6.38p 6.25p 6.38p 25397
16/10/2023 6.38p 6.38p 6.38p 6.38p 0
13/10/2023 6.38p 6.38p 6.05p 6.38p 41240
12/10/2023 6.38p 6.38p 6.26p 6.38p 20000
11/10/2023 6.38p 6.38p 6.00p 6.00p 60000
10/10/2023 6.38p 6.38p 6.38p 6.38p 0
09/10/2023 6.38p 6.50p 6.25p 6.45p 111566
06/10/2023 6.38p 6.38p 6.38p 6.38p 0
05/10/2023 6.38p 6.38p 6.38p 6.38p 0
04/10/2023 6.38p 6.38p 6.32p 6.38p 10592
03/10/2023 6.38p 6.38p 6.38p 6.38p 0
02/10/2023 6.38p 6.38p 6.31p 6.38p 15
29/09/2023 6.38p 6.38p 6.38p 6.38p 0
28/09/2023 6.63p 7.00p 6.00p 6.38p 150025
27/09/2023 6.63p 6.88p 6.63p 6.63p 0
26/09/2023 6.63p 6.93p 6.63p 6.63p 14
25/09/2023 6.63p 6.63p 6.25p 6.63p 73727
22/09/2023 6.63p 6.88p 6.63p 6.63p 0
21/09/2023 6.63p 6.63p 6.30p 6.63p 21287
20/09/2023 6.63p 6.90p 6.63p 6.63p 14
19/09/2023 6.63p 6.63p 6.30p 6.63p 4455
18/09/2023 6.63p 6.63p 6.30p 6.63p 1233
15/09/2023 6.63p 6.70p 6.63p 6.63p 373
14/09/2023 6.63p 6.88p 6.63p 6.63p 0
13/09/2023 6.63p 6.88p 6.63p 6.63p 0
12/09/2023 6.63p 6.70p 6.63p 6.63p 2895
11/09/2023 6.63p 6.63p 6.60p 6.63p 2000
08/09/2023 6.63p 7.00p 6.63p 6.63p 239
07/09/2023 6.63p 7.05p 6.63p 6.63p 991
06/09/2023 6.63p 6.85p 6.63p 6.63p 0
05/09/2023 6.63p 6.85p 6.63p 6.63p 0
04/09/2023 6.63p 6.75p 6.30p 6.63p 1557
01/09/2023 6.63p 6.70p 6.30p 6.63p 27181
31/08/2023 6.63p 6.85p 6.63p 6.63p 0
30/08/2023 6.63p 6.85p 6.63p 6.63p 0
29/08/2023 6.38p 6.63p 6.25p 6.63p 46070
25/08/2023 6.38p 6.38p 6.26p 6.38p 2000
24/08/2023 6.38p 6.38p 6.38p 6.38p 0
23/08/2023 6.38p 6.38p 6.38p 6.38p 0
22/08/2023 6.25p 6.50p 6.00p 6.38p 40030
21/08/2023 6.25p 6.33p 6.25p 6.25p 0
18/08/2023 6.25p 6.33p 6.25p 6.25p 0
17/08/2023 6.25p 6.33p 6.25p 6.25p 0
16/08/2023 6.25p 6.33p 6.25p 6.25p 0
15/08/2023 6.25p 6.33p 6.25p 6.25p 0
14/08/2023 6.25p 6.33p 6.25p 6.25p 0
11/08/2023 6.25p 6.33p 6.25p 6.25p 0
10/08/2023 6.25p 6.33p 6.25p 6.25p 0
09/08/2023 6.25p 6.33p 6.25p 6.25p 0
08/08/2023 6.25p 6.25p 6.20p 6.25p 15000
07/08/2023 6.25p 6.38p 6.00p 6.25p 48256
04/08/2023 6.25p 6.25p 6.00p 6.25p 28957
03/08/2023 6.25p 6.50p 6.00p 6.25p 56480
02/08/2023 6.25p 6.50p 6.00p 6.25p 24910
01/08/2023 6.25p 6.25p 6.00p 6.25p 1200
31/07/2023 6.25p 6.33p 6.25p 6.25p 0
28/07/2023 6.13p 6.50p 5.98p 6.25p 38107
27/07/2023 6.13p 6.15p 6.00p 6.15p 1551
26/07/2023 5.88p 6.50p 5.88p 6.13p 30019
25/07/2023 5.75p 6.00p 5.75p 5.88p 16670
24/07/2023 5.75p 6.00p 5.66p 5.70p 22085
21/07/2023 5.75p 5.75p 5.70p 5.75p 20000
20/07/2023 5.75p 6.25p 5.70p 5.75p 6602
19/07/2023 5.75p 5.75p 5.58p 5.75p 0
18/07/2023 5.75p 5.75p 5.58p 5.75p 0
17/07/2023 6.13p 6.25p 5.75p 5.75p 47905
14/07/2023 6.13p 6.18p 6.13p 6.13p 97
13/07/2023 6.13p 6.20p 5.80p 6.13p 5833
12/07/2023 6.25p 6.33p 6.13p 6.13p 0
11/07/2023 6.13p 6.25p 6.00p 6.13p 21424
10/07/2023 6.25p 6.25p 6.13p 6.13p 92036
07/07/2023 6.25p 6.50p 6.00p 6.25p 107154
06/07/2023 6.25p 6.25p 6.00p 6.25p 12903
05/07/2023 6.25p 6.38p 6.25p 6.25p 0
04/07/2023 6.25p 6.50p 6.00p 6.25p 14961
03/07/2023 6.25p 6.50p 5.72p 6.25p 50214
30/06/2023 6.25p 6.39p 6.13p 6.25p 18749
29/06/2023 6.75p 6.75p 6.57p 6.75p 20319
28/06/2023 6.75p 6.75p 6.60p 6.75p 0
27/06/2023 6.75p 6.89p 6.75p 6.75p 20319
26/06/2023 6.75p 6.75p 6.60p 6.75p 0
23/06/2023 6.75p 6.89p 6.55p 6.75p 50186
22/06/2023 7.10p 7.20p 6.50p 6.75p 15552
21/06/2023 7.10p 7.10p 7.10p 7.10p 0
20/06/2023 7.10p 7.10p 7.10p 7.10p 0
19/06/2023 7.10p 7.20p 7.10p 7.10p 31
16/06/2023 7.10p 7.10p 7.00p 7.10p 15347

*Close Price adjusted for both dividends and splits