Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27.940 | 28.450 | 27.550 | 28.010 | 28.010 | 1,196,277 |
| 2026-10-16 | 28.200 | 28.200 | 27.500 | 27.800 | 27.800 | 2,366,666 |
| 2026-10-15 | 28.710 | 29.400 | 27.510 | 28.340 | 28.340 | 1,805,163 |
| 2026-10-14 | 28.990 | 29.320 | 28.450 | 28.740 | 28.740 | 2,203,940 |
| 2026-10-13 | 29.250 | 29.600 | 28.650 | 28.940 | 28.940 | 1,562,618 |
| 2026-10-12 | 29.500 | 29.690 | 28.750 | 29.200 | 29.200 | 2,193,719 |
| 2026-10-09 | 29.000 | 29.800 | 28.560 | 29.140 | 29.140 | 3,584,519 |
| 2026-10-08 | 27.380 | 29.100 | 26.020 | 28.460 | 28.460 | 4,795,227 |
| 2026-10-07 | 28.100 | 28.200 | 26.910 | 27.300 | 27.300 | 2,668,540 |
| 2026-10-06 | 28.250 | 28.400 | 27.000 | 28.150 | 28.150 | 2,255,725 |
| 2026-10-05 | 28.380 | 28.380 | 26.710 | 28.000 | 28.000 | 2,402,597 |
| 2026-10-02 | 26.970 | 29.770 | 25.760 | 28.370 | 28.370 | 9,275,635 |
| 2026-10-01 | 27.030 | 27.490 | 26.110 | 27.060 | 27.060 | 4,697,880 |
| 2026-09-30 | 27.330 | 27.800 | 26.500 | 27.050 | 27.050 | 1,986,272 |
| 2026-09-29 | 28.750 | 28.990 | 26.700 | 27.770 | 27.770 | 4,361,626 |
| 2026-09-28 | 28.170 | 28.530 | 27.260 | 28.240 | 28.240 | 3,277,616 |
| 2026-09-25 | 28.390 | 28.390 | 27.500 | 27.850 | 27.850 | 1,466,147 |
| 2026-09-24 | 28.560 | 29.300 | 27.710 | 28.610 | 28.610 | 5,166,444 |
| 2026-09-23 | 28.240 | 28.890 | 27.650 | 28.560 | 28.560 | 5,710,205 |
| 2026-09-22 | 29.220 | 29.440 | 27.700 | 28.190 | 28.190 | 4,655,766 |
| 2026-09-21 | 28.950 | 30.590 | 28.500 | 29.000 | 29.000 | 8,369,497 |
| 2026-09-18 | 28.480 | 31.400 | 26.760 | 29.430 | 29.430 | 14,856,901 |
| 2026-09-17 | 5.398 | 5.904 | 5.370 | 5.794 | 5.794 | 51,919,884 |
| 2026-09-16 | 5.196 | 5.370 | 4.882 | 5.368 | 5.368 | 42,250,799 |
| 2026-09-15 | 4.450 | 4.882 | 4.400 | 4.882 | 4.882 | 31,565,935 |
| 2026-09-14 | 4.400 | 4.470 | 4.302 | 4.438 | 4.438 | 12,671,325 |
| 2026-09-11 | 4.336 | 4.520 | 4.240 | 4.444 | 4.444 | 20,208,330 |
| 2026-09-10 | 4.380 | 4.400 | 4.240 | 4.344 | 4.344 | 12,617,280 |
| 2026-09-09 | 4.380 | 4.440 | 4.240 | 4.384 | 4.384 | 32,495,445 |
| 2026-09-08 | 4.388 | 4.490 | 4.226 | 4.390 | 4.390 | 11,217,170 |
| 2026-09-07 | 4.490 | 4.578 | 4.300 | 4.460 | 4.460 | 16,491,620 |
| 2026-09-04 | 4.536 | 4.560 | 4.310 | 4.518 | 4.518 | 28,081,090 |
| 2026-09-03 | 4.480 | 4.636 | 4.300 | 4.572 | 4.572 | 55,377,729 |
| 2026-09-02 | 4.078 | 4.500 | 4.000 | 4.390 | 4.390 | 71,211,449 |
| 2026-09-01 | 3.846 | 4.186 | 3.760 | 4.130 | 4.130 | 37,048,779 |
| 2026-08-31 | 3.638 | 3.844 | 3.540 | 3.806 | 3.806 | 24,210,270 |
| 2026-08-28 | 91.000 | 91.000 | 86.100 | 87.350 | 17.470 | 278,985 |
| 2026-08-27 | 92.990 | 95.640 | 83.380 | 90.620 | 18.124 | 4,429,795 |
| 2026-08-25 | 94.000 | 95.500 | 89.500 | 92.640 | 18.528 | 1,921,705 |
| 2026-08-24 | 89.980 | 95.190 | 88.500 | 94.510 | 18.902 | 3,140,745 |
| 2026-08-21 | 90.990 | 92.000 | 88.000 | 89.410 | 17.882 | 2,780,990 |
| 2026-08-20 | 89.990 | 91.000 | 88.000 | 90.060 | 18.012 | 471,385 |
| 2026-08-19 | 91.500 | 91.500 | 87.400 | 89.640 | 17.928 | 1,260,845 |
| 2026-08-18 | 89.450 | 91.000 | 88.190 | 90.270 | 18.054 | 1,744,295 |
| 2026-08-17 | 93.000 | 93.000 | 89.000 | 89.220 | 17.844 | 645,555 |
| 2026-08-13 | 92.000 | 94.000 | 90.500 | 92.360 | 18.472 | 708,645 |
| 2026-08-12 | 92.850 | 96.000 | 91.400 | 91.770 | 18.354 | 1,600,040 |
| 2026-08-11 | 93.890 | 93.890 | 89.000 | 91.910 | 18.382 | 2,918,450 |
| 2026-08-10 | 94.000 | 94.000 | 90.000 | 91.350 | 18.270 | 400,030 |
| 2026-08-07 | 92.000 | 94.250 | 92.000 | 93.010 | 18.602 | 3,493,925 |
| 2026-08-06 | 93.950 | 94.000 | 91.000 | 92.620 | 18.524 | 1,133,840 |
| 2026-08-05 | 93.000 | 96.000 | 90.500 | 93.100 | 18.620 | 10,283,080 |
| 2026-08-04 | 97.000 | 98.000 | 92.000 | 93.160 | 18.632 | 277,780 |
| 2026-08-03 | 97.440 | 98.000 | 95.500 | 96.380 | 19.276 | 1,801,400 |
| 2026-07-31 | 97.220 | 102.00 | 94.000 | 95.480 | 19.096 | 4,270,140 |
| 2026-07-30 | 99.980 | 100.00 | 95.000 | 97.220 | 19.444 | 1,507,930 |
| 2026-07-29 | 101.85 | 102.00 | 97.550 | 98.200 | 19.640 | 2,509,520 |
| 2026-07-28 | 103.79 | 104.89 | 101.00 | 102.02 | 20.404 | 668,545 |
| 2026-07-27 | 103.11 | 105.99 | 102.00 | 103.79 | 20.758 | 1,355,740 |
| 2026-07-24 | 102.00 | 103.80 | 96.700 | 102.66 | 20.532 | 4,121,845 |
Page 1 of 19 · 1,139 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.