Zambeef

ZAMB
🏛️ uk →
4.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.13 5.13 5.13 5.13 0.0M
2023-12-28 4.85 5.25 4.70 4.98 0.2M
2023-12-27 4.85 5.00 4.70 4.85 0.0M
2023-12-22 4.98 4.95 4.95 4.85 0.1M
2023-12-21 5.25 5.20 5.00 4.98 0.1M
2023-12-20 5.25 5.29 5.29 5.25 0.0M
2023-12-19 5.38 5.35 5.35 5.25 0.1M
2023-12-18 5.63 5.50 5.30 5.38 0.1M
2023-12-15 5.63 6.30 5.50 5.60 0.8M
2023-12-14 5.63 5.50 5.50 5.63 0.0M
2023-12-13 5.63 5.60 5.60 5.63 0.1M
2023-12-12 6.13 6.00 5.65 5.63 0.4M
2023-12-11 6.25 6.50 6.10 6.10 0.4M
2023-12-08 6.25 6.50 6.05 6.25 0.5M
2023-12-07 6.25 6.25 6.25 6.25 0.0M
2023-12-06 6.25 6.20 6.00 6.25 0.0M
2023-12-05 6.25 6.25 6.25 6.25 0.0M
2023-12-04 6.25 6.30 6.00 6.25 0.4M
2023-12-01 6.25 6.25 6.25 6.25 0.0M
2023-11-30 6.25 6.10 6.05 6.25 0.0M
2023-11-29 6.50 6.50 6.05 6.38 0.1M
2023-11-28 6.50 6.51 6.25 6.50 0.0M
2023-11-27 6.63 6.25 6.00 6.50 0.2M
2023-11-24 6.63 6.50 6.25 6.63 0.4M
2023-11-23 6.63 6.63 6.63 6.63 0.0M
2023-11-22 6.63 6.66 6.66 6.63 0.0M
2023-11-21 6.63 6.30 6.29 6.63 0.0M
2023-11-20 6.63 6.63 6.63 6.63 0.0M
2023-11-17 6.63 6.48 6.48 6.63 0.0M
2023-11-16 6.63 6.29 6.29 6.63 0.0M
2023-11-15 6.63 6.63 6.63 6.63 0.0M
2023-11-14 6.63 6.50 6.29 6.63 0.1M
2023-11-13 6.63 6.36 6.36 6.63 0.0M
2023-11-10 6.63 6.35 6.00 6.63 0.1M
2023-11-09 6.63 6.40 6.25 6.63 0.1M
2023-11-08 6.63 6.50 6.33 6.50 0.1M
2023-11-07 6.63 7.00 6.44 6.63 0.1M
2023-11-06 6.63 6.75 6.50 6.63 0.1M
2023-11-03 6.63 7.00 6.25 6.63 0.0M
2023-11-02 6.63 6.26 6.25 6.63 0.1M
2023-11-01 6.63 6.50 6.50 6.63 0.1M
2023-10-31 6.63 6.33 6.25 6.25 0.1M
2023-10-30 6.63 7.00 6.25 6.63 0.0M
2023-10-27 6.63 6.63 6.63 6.63 0.0M
2023-10-26 6.63 6.33 6.33 6.63 0.0M
2023-10-25 6.63 6.75 6.75 6.63 0.0M
2023-10-24 6.63 6.99 6.25 6.63 0.0M
2023-10-23 6.63 6.40 6.40 6.63 0.0M
2023-10-20 6.63 6.63 6.63 6.63 0.0M
2023-10-19 6.63 6.40 6.40 6.38 0.0M
2023-10-18 6.38 6.50 6.30 6.38 0.1M
2023-10-17 6.38 6.29 6.25 6.38 0.0M
2023-10-16 6.38 6.38 6.38 6.38 0.0M
2023-10-13 6.38 6.05 6.05 6.38 0.0M
2023-10-12 6.38 6.26 6.26 6.38 0.0M
2023-10-11 6.38 6.25 6.00 6.00 0.1M
2023-10-10 6.38 6.38 6.38 6.38 0.0M
2023-10-09 6.38 6.50 6.25 6.45 0.1M
2023-10-06 6.38 6.38 6.38 6.38 0.0M
2023-10-05 6.38 6.38 6.38 6.38 0.0M
2023-10-04 6.38 6.32 6.32 6.38 0.0M
2023-10-03 6.38 6.38 6.38 6.38 0.0M
2023-10-02 6.38 6.31 6.31 6.38 0.0M
2023-09-29 6.38 6.38 6.38 6.38 0.0M
2023-09-28 6.63 7.00 6.00 6.38 0.2M
2023-09-27 6.63 6.63 6.63 6.63 0.0M
2023-09-26 6.63 6.93 6.93 6.63 0.0M
2023-09-25 6.63 6.26 6.25 6.63 0.1M
2023-09-22 6.63 6.63 6.63 6.63 0.0M
2023-09-21 6.63 6.30 6.30 6.63 0.0M
2023-09-20 6.63 6.90 6.90 6.63 0.0M
2023-09-19 6.63 6.30 6.30 6.63 0.0M
2023-09-18 6.63 6.30 6.30 6.63 0.0M
2023-09-15 6.63 6.70 6.70 6.63 0.0M
2023-09-14 6.63 6.63 6.63 6.63 0.0M
2023-09-13 6.63 6.63 6.63 6.63 0.0M
2023-09-12 6.63 6.70 6.70 6.63 0.0M
2023-09-11 6.63 6.60 6.60 6.63 0.0M
2023-09-08 6.63 7.00 7.00 6.63 0.0M
2023-09-07 6.63 7.05 7.00 6.63 0.0M
2023-09-06 6.63 6.63 6.63 6.63 0.0M
2023-09-05 6.63 6.63 6.63 6.63 0.0M
2023-09-04 6.63 6.75 6.30 6.63 0.0M
2023-09-01 6.63 6.70 6.30 6.63 0.0M
2023-08-31 6.63 6.63 6.63 6.63 0.0M
2023-08-30 6.63 6.63 6.63 6.63 0.0M
2023-08-29 6.38 6.50 6.25 6.63 0.0M
2023-08-25 6.38 6.26 6.26 6.38 0.0M
2023-08-24 6.38 6.38 6.38 6.38 0.0M
2023-08-23 6.38 6.38 6.38 6.38 0.0M
2023-08-22 6.25 6.50 6.00 6.38 0.0M
2023-08-21 6.25 6.25 6.25 6.25 0.0M
2023-08-18 6.25 6.25 6.25 6.25 0.0M
2023-08-17 6.25 6.25 6.25 6.25 0.0M
2023-08-16 6.25 6.25 6.25 6.25 0.0M
2023-08-15 6.25 6.25 6.25 6.25 0.0M
2023-08-14 6.25 6.25 6.25 6.25 0.0M
2023-08-11 6.25 6.25 6.25 6.25 0.0M
2023-08-10 6.25 6.25 6.25 6.25 0.0M
2023-08-09 6.25 6.25 6.25 6.25 0.0M
2023-08-08 6.25 6.20 6.20 6.25 0.0M
2023-08-07 6.25 6.38 6.00 6.25 0.0M
2023-08-04 6.25 6.00 6.00 6.25 0.0M
2023-08-03 6.25 6.50 6.00 6.25 0.1M
2023-08-02 6.25 6.50 6.00 6.25 0.0M
2023-08-01 6.25 6.00 6.00 6.25 0.0M
2023-07-31 6.25 6.25 6.25 6.25 0.0M
2023-07-28 6.13 6.50 5.98 6.25 0.0M
2023-07-27 6.13 6.15 6.00 6.15 0.0M
2023-07-26 5.88 6.50 6.00 6.13 0.0M
2023-07-25 5.75 6.00 5.97 5.88 0.0M
2023-07-24 5.75 6.00 5.66 5.70 0.0M
2023-07-21 5.75 5.70 5.70 5.75 0.0M
2023-07-20 5.75 6.25 5.70 5.75 0.0M
2023-07-19 5.75 5.75 5.75 5.75 0.0M
2023-07-18 5.75 5.75 5.75 5.75 0.0M
2023-07-17 6.13 6.25 5.75 5.75 0.0M
2023-07-14 6.13 6.18 6.18 6.13 0.0M
2023-07-13 6.13 6.20 5.80 6.13 2.1M
2023-07-12 6.13 6.13 6.13 6.13 0.0M
2023-07-11 6.13 6.25 6.00 6.13 0.0M
2023-07-10 6.25 6.25 6.25 6.13 0.1M
2023-07-07 6.25 6.50 6.00 6.25 0.1M
2023-07-06 6.25 6.00 6.00 6.25 0.0M
2023-07-05 6.25 6.25 6.25 6.25 0.0M
2023-07-04 6.25 6.50 6.00 6.25 0.0M
2023-07-03 6.25 6.50 5.72 6.25 0.1M
2023-06-30 6.25 6.39 6.13 6.25 0.0M
2023-06-29 6.75 6.57 6.57 6.75 0.0M
2023-06-28 6.75 6.75 6.75 6.75 0.0M
2023-06-27 6.75 6.89 6.89 6.75 0.0M
2023-06-26 6.75 6.75 6.75 6.75 0.0M
2023-06-23 6.75 6.89 6.55 6.75 0.1M
2023-06-22 7.10 7.20 6.50 6.75 0.6M
2023-06-21 7.10 7.10 7.10 7.10 0.0M
2023-06-20 7.10 7.10 7.10 7.10 0.0M
2023-06-19 7.10 7.20 7.20 7.10 0.0M
2023-06-16 7.10 7.00 7.00 7.10 0.0M
2023-06-15 7.10 7.15 7.00 7.10 0.0M
2023-06-14 7.10 7.20 7.00 7.10 0.1M
2023-06-13 7.10 7.10 7.10 7.10 0.0M
2023-06-12 7.10 7.10 7.10 7.10 0.0M
2023-06-09 7.25 7.20 7.00 7.10 0.1M
2023-06-08 7.25 7.50 7.20 7.25 0.0M
2023-06-07 7.25 7.50 7.15 7.25 0.1M
2023-06-06 7.25 7.50 7.00 7.25 0.0M
2023-06-05 7.25 7.50 7.50 7.25 0.1M
2023-06-02 7.25 7.50 7.50 7.25 0.0M
2023-06-01 7.25 7.50 7.50 7.25 0.0M
2023-05-31 7.25 7.50 7.16 7.25 0.0M
2023-05-30 7.25 7.50 7.16 7.25 0.0M
2023-05-26 7.13 7.50 7.50 7.25 0.8M
2023-05-25 7.25 7.40 7.25 7.40 0.0M
2023-05-24 7.25 7.25 7.25 7.25 0.1M
2023-05-23 7.25 7.50 7.25 7.25 0.1M
2023-05-22 7.25 7.50 7.50 7.25 0.0M
2023-05-19 7.25 7.50 7.16 7.25 0.0M
2023-05-18 7.25 7.50 7.16 7.25 0.1M
2023-05-17 7.25 7.50 7.50 7.25 0.0M
2023-05-16 7.25 7.50 6.55 7.25 0.0M
2023-05-15 7.25 7.50 7.50 7.25 0.0M
2023-05-12 7.25 7.50 7.15 7.25 0.0M
2023-05-11 7.25 7.50 7.50 7.25 0.0M
2023-05-10 7.63 7.75 7.00 7.65 0.1M
2023-05-09 7.75 8.00 7.50 7.63 0.1M
2023-05-05 7.75 8.00 7.50 7.75 1.0M
2023-05-04 7.75 8.00 8.00 7.75 0.0M
2023-05-03 7.75 8.00 7.85 7.75 0.0M
2023-05-02 7.75 8.00 8.00 7.75 0.0M
2023-04-28 7.75 8.00 8.00 7.75 0.0M
2023-04-27 7.75 8.00 7.40 7.40 0.1M
2023-04-26 7.75 8.00 7.40 7.75 0.0M
2023-04-25 7.75 8.00 7.50 7.75 0.0M
2023-04-24 7.75 8.00 7.50 7.75 2.0M
2023-04-21 7.75 8.00 7.75 7.75 0.1M
2023-04-20 7.75 8.00 8.00 7.75 0.0M
2023-04-19 7.75 8.00 7.50 7.75 0.1M
2023-04-18 7.38 7.90 7.50 7.75 5.7M
2023-04-17 7.50 7.75 7.26 7.38 0.0M
2023-04-14 7.50 7.75 7.25 7.50 0.0M
2023-04-13 7.50 7.75 7.25 7.50 0.0M
2023-04-12 7.63 7.50 7.25 7.50 0.0M
2023-04-11 7.75 8.00 7.25 7.63 0.0M
2023-04-06 7.75 8.00 7.50 7.75 0.0M
2023-04-05 7.75 7.63 7.30 7.75 0.0M
2023-04-04 7.75 7.75 7.75 7.75 0.0M
2023-04-03 7.75 8.00 7.50 7.75 0.0M
2023-03-31 7.75 8.00 7.50 7.75 0.0M
2023-03-30 7.75 7.75 7.75 7.75 0.0M
2023-03-29 7.75 7.63 7.50 7.75 0.0M
2023-03-28 7.75 7.50 7.50 7.75 0.0M
2023-03-27 7.75 7.50 7.50 7.75 0.0M
2023-03-24 8.13 8.00 7.30 7.75 0.1M
2023-03-23 8.13 8.00 8.00 8.13 0.0M
2023-03-22 8.13 8.00 8.00 8.00 0.0M
2023-03-21 8.13 8.20 8.05 8.13 0.1M
2023-03-20 8.25 8.23 8.05 8.13 0.0M
2023-03-17 8.25 8.25 8.25 8.25 0.0M
2023-03-16 8.25 8.25 8.25 8.25 0.0M
2023-03-15 8.25 8.49 8.25 8.25 0.0M
2023-03-14 8.25 8.25 8.05 8.25 0.0M
2023-03-13 8.25 8.25 8.25 8.25 0.0M
2023-03-10 8.38 8.25 8.00 8.38 0.0M
2023-03-09 8.38 8.06 8.06 8.38 0.0M
2023-03-08 8.63 8.75 8.50 8.38 0.0M
2023-03-07 8.63 8.68 8.50 8.63 0.0M
2023-03-06 8.63 8.75 8.50 8.63 0.0M
2023-03-03 8.63 8.75 8.50 8.63 0.0M
2023-03-02 8.63 8.50 8.50 8.63 0.0M
2023-03-01 8.63 8.74 8.74 8.63 0.0M
2023-02-28 8.63 8.55 8.50 8.63 2.0M
2023-02-27 8.75 8.50 8.50 8.63 0.0M
2023-02-24 8.75 9.00 8.50 8.75 0.0M
2023-02-23 8.75 8.90 8.50 8.75 0.0M
2023-02-22 8.75 9.00 9.00 8.75 0.0M
2023-02-21 8.75 9.00 8.50 8.75 0.0M
2023-02-20 8.75 9.00 8.50 8.75 0.0M
2023-02-17 8.75 9.00 8.50 8.75 0.0M
2023-02-16 8.75 8.90 8.40 8.75 0.0M
2023-02-15 8.75 9.00 8.60 8.75 0.0M
2023-02-14 8.75 9.00 8.50 8.75 0.0M
2023-02-13 8.75 9.00 8.75 8.75 0.0M
2023-02-10 8.75 8.50 8.50 8.75 0.0M
2023-02-09 8.75 8.75 8.75 8.75 0.0M
2023-02-08 8.75 8.75 8.50 8.75 0.0M
2023-02-07 8.75 8.80 8.60 8.75 0.0M
2023-02-06 8.75 8.60 8.60 8.75 0.0M
2023-02-03 8.75 8.75 8.75 8.75 0.0M
2023-02-02 8.75 8.65 8.60 8.75 0.0M
2023-02-01 8.75 8.80 8.65 8.75 0.0M
2023-01-31 8.75 8.99 8.99 8.75 0.0M
2023-01-30 8.75 9.00 8.50 8.75 0.2M
2023-01-27 8.75 8.99 8.83 8.75 0.1M
2023-01-26 8.75 8.85 8.85 8.75 0.0M
2023-01-25 8.75 9.00 8.50 8.75 0.0M
2023-01-24 8.75 8.75 8.75 8.75 0.0M
2023-01-23 8.75 9.00 8.50 8.75 0.1M
2023-01-20 8.75 9.00 9.00 8.75 0.0M
2023-01-19 8.75 8.99 8.99 8.75 0.0M
2023-01-18 8.75 9.00 8.50 8.75 0.0M
2023-01-17 8.75 8.75 8.75 8.75 0.0M
2023-01-16 8.88 9.00 9.00 8.88 0.0M
2023-01-13 8.88 9.70 9.00 8.88 0.1M
2023-01-12 8.88 9.00 8.80 8.88 0.0M
2023-01-11 8.75 9.00 9.00 8.88 0.0M
2023-01-10 8.75 9.00 8.75 8.75 0.1M
2023-01-09 8.50 9.00 8.50 8.75 0.1M
2023-01-06 8.50 9.00 8.00 8.50 0.4M
2023-01-05 8.50 9.00 8.00 8.50 0.0M
2023-01-04 8.50 9.00 8.90 8.50 0.0M
2023-01-03 8.75 9.00 8.00 8.50 0.1M