Zambeef Product (ZAM) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 10,266 | 0.48 |
| Nov 03, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 51,438 | 2.50 |
| Nov 02, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 427 | 0.02 |
| Oct 29, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | +6.38% | 0 | 0.00 |
| Oct 28, 2026 | 5.00 | 5.50 | 4.50 | 4.70 | 4.70 | -2.08% | 86,973 | 2.40 |
| Oct 27, 2026 | 5.00 | 5.50 | 4.50 | 4.80 | 4.80 | -4.00% | 2,523 | 0.07 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.50 | 5.00 | 5.00 | +0.00% | 42,185 | 1.15 |
| Oct 23, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.00 | 4.70 | 4.70 | 5.00 | 5.00 | +0.00% | 36 | 0.00 |
| Oct 19, 2026 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | +0.00% | 36 | 0.00 |
| Oct 16, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 9,558 | 0.23 |
| Oct 15, 2026 | 5.00 | 5.19 | 5.19 | 5.00 | 5.00 | +0.00% | 481 | 0.01 |
| Oct 14, 2026 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | +0.00% | 58 | 0.00 |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00% | 7,881 | 0.19 |
| Oct 12, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | +0.00% | 41 | 0.00 |
| Oct 08, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 3,395 | 0.08 |
| Oct 07, 2026 | 5.00 | 4.75 | 4.75 | 5.00 | 5.00 | +0.00% | 39,416 | 0.90 |
| Oct 06, 2026 | 5.00 | 4.70 | 4.70 | 5.00 | 5.00 | +0.00% | 545 | 0.01 |
| Oct 05, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 37,143 | 0.85 |
| Oct 02, 2026 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | +0.00% | 48 | 0.00 |
| Oct 01, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | +0.00% | 160 | 0.00 |
| Sep 30, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 156 | 0.00 |
| Sep 29, 2026 | 5.00 | 5.50 | 5.40 | 5.00 | 5.00 | +0.00% | 55 | 0.00 |
| Sep 28, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | +0.00% | 76 | 0.00 |
| Sep 25, 2026 | 5.25 | 5.50 | 4.50 | 5.00 | 5.00 | -4.76% | 150,991 | 3.40 |
| Sep 24, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | +0.00% | 414 | 0.01 |
| Sep 23, 2026 | 5.25 | 5.49 | 5.49 | 5.25 | 5.25 | +0.00% | 16 | 0.00 |
| Sep 22, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | +0.00% | 10,024 | 0.22 |
| Sep 21, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | +0.00% | 22,754 | 0.45 |
| Sep 16, 2026 | 5.25 | 5.50 | 5.02 | 5.25 | 5.25 | +0.00% | 6,361 | 0.13 |
| Sep 15, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | +0.00% | 29 | 0.00 |
| Sep 14, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 0 | 0.00 |
| Sep 11, 2026 | 5.25 | 5.30 | 5.30 | 5.30 | 5.30 | +0.95% | 50,000 | 0.94 |
| Sep 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | +0.00% | 230 | 0.00 |
| Sep 09, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | +5.00% | 19,777 | 0.35 |
| Sep 08, 2026 | 5.25 | 5.50 | 5.00 | 5.00 | 5.00 | -4.76% | 39,965 | 0.72 |
| Sep 07, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | +0.00% | 5,362 | 0.10 |
| Sep 04, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | +0.00% | 87,847 | 1.62 |
| Sep 03, 2026 | 5.25 | 5.49 | 5.01 | 5.25 | 5.25 | +0.00% | 18,820 | 0.35 |
| Sep 02, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | +0.00% | 28,462 | 0.53 |
| Aug 31, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 5.25 | 5.49 | 5.00 | 5.25 | 5.25 | +0.00% | 50,069 | 0.95 |
| Aug 27, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | +0.00% | 684 | 0.01 |
