Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.750 | 2.950 | 2.630 | 2.850 | 0.570 | 185,130 |
| 2024-08-20 | 2.600 | 2.880 | 2.530 | 2.750 | 0.550 | 114,770 |
| 2024-08-19 | 2.740 | 2.990 | 2.520 | 2.630 | 0.526 | 800,270 |
| 2024-08-16 | 2.640 | 2.920 | 2.640 | 2.730 | 0.546 | 2,063,015 |
| 2024-08-15 | 2.960 | 3.040 | 2.700 | 2.780 | 0.556 | 1,303,395 |
| 2024-08-13 | 2.820 | 3.150 | 2.820 | 2.910 | 0.582 | 2,609,105 |
| 2024-08-12 | 2.610 | 3.150 | 2.610 | 2.970 | 0.594 | 2,641,585 |
| 2024-08-09 | 2.990 | 2.990 | 2.630 | 2.890 | 0.578 | 1,057,935 |
| 2024-08-08 | 2.600 | 3.400 | 2.320 | 2.740 | 0.548 | 8,110,775 |
| 2024-08-07 | 2.550 | 2.580 | 2.210 | 2.510 | 0.502 | 567,310 |
| 2024-08-06 | 2.300 | 2.490 | 2.300 | 2.310 | 0.462 | 246,360 |
| 2024-08-05 | 2.200 | 2.400 | 2.150 | 2.350 | 0.470 | 611,815 |
| 2024-08-02 | 2.650 | 2.650 | 2.030 | 2.230 | 0.446 | 330,930 |
| 2024-08-01 | 2.470 | 2.470 | 2.160 | 2.380 | 0.476 | 63,470 |
| 2024-07-31 | 2.500 | 2.500 | 2.200 | 2.250 | 0.450 | 1,223,715 |
| 2024-07-30 | 2.670 | 2.670 | 2.260 | 2.420 | 0.484 | 447,705 |
| 2024-07-29 | 2.220 | 2.500 | 2.220 | 2.490 | 0.498 | 1,130,990 |
| 2024-07-26 | 2.450 | 2.450 | 2.200 | 2.240 | 0.448 | 470,755 |
| 2024-07-25 | 2.540 | 2.540 | 2.250 | 2.310 | 0.462 | 183,105 |
| 2024-07-24 | 2.730 | 2.730 | 2.300 | 2.340 | 0.468 | 647,530 |
| 2024-07-23 | 2.230 | 2.640 | 2.180 | 2.380 | 0.476 | 911,035 |
| 2024-07-22 | 2.350 | 2.500 | 2.230 | 2.250 | 0.450 | 148,500 |
| 2024-07-19 | 2.610 | 2.800 | 2.210 | 2.330 | 0.466 | 1,071,500 |
| 2024-07-18 | 2.970 | 2.970 | 2.400 | 2.470 | 0.494 | 1,242,330 |
| 2024-07-15 | 3.000 | 3.050 | 2.610 | 2.890 | 0.578 | 610,610 |
| 2024-07-12 | 3.150 | 3.150 | 2.370 | 2.810 | 0.562 | 666,770 |
| 2024-07-11 | 3.250 | 3.250 | 2.950 | 3.000 | 0.600 | 1,999,225 |
| 2024-07-10 | 3.070 | 3.290 | 3.060 | 3.200 | 0.640 | 156,115 |
| 2024-07-09 | 3.120 | 3.390 | 3.100 | 3.150 | 0.630 | 771,355 |
| 2024-07-08 | 3.300 | 3.450 | 3.150 | 3.400 | 0.680 | 18,000 |
| 2024-07-05 | 3.800 | 3.800 | 3.090 | 3.300 | 0.660 | 1,537,505 |
| 2024-07-04 | 3.560 | 3.610 | 3.150 | 3.360 | 0.672 | 280,295 |
| 2024-07-03 | 3.650 | 3.720 | 3.150 | 3.550 | 0.710 | 992,920 |
| 2024-07-02 | 2.860 | 3.600 | 2.860 | 3.380 | 0.676 | 3,663,435 |
| 2024-07-01 | 3.490 | 3.490 | 3.000 | 3.000 | 0.600 | 902,965 |
| 2024-06-28 | 2.890 | 3.880 | 2.890 | 3.060 | 0.612 | 4,190,080 |
| 2024-06-27 | 2.950 | 3.250 | 2.920 | 3.000 | 0.600 | 698,810 |
| 2024-06-26 | 2.800 | 3.190 | 2.800 | 3.120 | 0.624 | 743,460 |
| 2024-06-25 | 3.100 | 3.240 | 2.820 | 2.920 | 0.584 | 797,380 |
| 2024-06-24 | 3.000 | 3.300 | 2.990 | 3.270 | 0.654 | 396,825 |
| 2024-06-21 | 3.300 | 3.450 | 2.820 | 3.200 | 0.640 | 935,195 |
| 2024-06-20 | 2.850 | 3.490 | 2.850 | 3.070 | 0.614 | 701,570 |
| 2024-06-14 | 2.940 | 3.390 | 2.940 | 3.010 | 0.602 | 373,270 |
| 2024-06-13 | 3.250 | 3.450 | 2.910 | 3.130 | 0.626 | 668,915 |
| 2024-06-12 | 3.210 | 3.600 | 3.200 | 3.260 | 0.652 | 1,343,920 |
| 2024-06-11 | 3.020 | 3.650 | 2.700 | 3.590 | 0.718 | 4,757,670 |
| 2024-06-10 | 4.130 | 4.460 | 3.220 | 3.430 | 0.686 | 3,884,090 |
| 2024-06-07 | 3.980 | 4.900 | 2.910 | 4.160 | 0.832 | 20,904,655 |
| 2024-06-06 | 2.900 | 3.910 | 2.810 | 3.910 | 0.782 | 13,459,685 |
| 2024-06-05 | 3.200 | 3.300 | 2.850 | 2.910 | 0.582 | 2,952,635 |
| 2024-06-04 | 3.380 | 3.790 | 2.300 | 3.330 | 0.666 | 9,810,555 |
| 2024-06-03 | 3.140 | 3.140 | 2.800 | 3.140 | 0.628 | 9,122,660 |
| 2024-02-20 | 2.020 | 2.220 | 1.980 | 2.140 | 0.428 | 2,467,500 |
| 2024-02-19 | 2.060 | 2.350 | 2.000 | 2.020 | 0.404 | 1,805,000 |
| 2024-02-16 | 2.250 | 2.250 | 2.050 | 2.060 | 0.412 | 3,265,000 |
| 2024-02-15 | 2.100 | 2.420 | 2.040 | 2.240 | 0.448 | 2,022,500 |
| 2024-02-14 | 2.220 | 2.540 | 2.110 | 2.270 | 0.454 | 1,152,500 |
| 2024-02-13 | 2.510 | 2.700 | 2.210 | 2.380 | 0.476 | 852,500 |
| 2024-02-12 | 2.910 | 3.280 | 2.530 | 2.980 | 0.596 | 382,500 |
| 2024-02-09 | 3.200 | 3.340 | 2.990 | 3.010 | 0.602 | 540,000 |
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.