Zuma Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	3.070	3.470	3.060	3.200	0.640	842,500
2024-02-06	3.300	3.400	3.000	3.170	0.634	452,500
2024-02-02	2.630	3.400	2.600	3.250	0.650	3,257,500
2024-02-01	2.650	2.800	2.520	2.700	0.540	580,000
2024-01-31	2.950	2.990	2.720	2.880	0.576	95,000
2024-01-30	3.300	3.470	2.540	2.720	0.544	1,590,000
2024-01-29	3.600	3.700	3.250	3.330	0.666	1,090,000
2024-01-26	3.900	4.100	3.800	3.810	0.762	57,500
2024-01-25	4.200	4.200	3.890	4.000	0.800	287,500
2024-01-24	3.630	4.480	3.570	4.150	0.830	3,392,500
2024-01-23	3.850	3.940	3.660	3.830	0.766	380,000
2024-01-22	4.000	4.140	3.630	3.970	0.794	192,500
2024-01-19	4.010	4.190	3.860	4.060	0.812	1,182,500
2024-01-18	3.300	4.500	3.100	4.090	0.818	9,230,000
2024-01-17	3.710	3.710	3.440	3.500	0.700	492,500
2024-01-16	4.000	4.200	3.400	3.770	0.754	680,000
2024-01-15	4.400	4.550	4.010	4.050	0.810	2,502,500
2024-01-12	4.880	4.990	4.300	4.420	0.884	1,542,500
2024-01-11	4.220	4.990	4.220	4.730	0.946	6,415,000
2024-01-10	3.680	4.380	3.530	4.220	0.844	4,587,500
2024-01-09	4.000	4.000	3.350	3.680	0.736	367,500
2024-01-08	3.250	4.090	3.000	3.810	0.762	6,747,500
2024-01-05	2.980	3.300	2.880	3.090	0.618	302,500
2024-01-04	2.890	2.960	2.850	2.910	0.582	95,000
2024-01-03	2.800	2.840	2.730	2.840	0.568	190,000
2024-01-02	3.000	3.000	2.800	2.860	0.572	42,500
2024-01-01	2.900	3.000	2.810	2.990	0.598	317,500
2023-12-29	2.970	3.000	2.750	3.000	0.600	12,500
2023-12-28	2.750	2.950	2.750	2.950	0.590	10,000
2023-12-27	2.550	2.900	2.550	2.850	0.570	57,500
2023-12-26	2.640	2.640	2.610	2.620	0.524	45,000
2023-12-22	2.850	2.990	2.770	2.770	0.554	112,500
2023-12-21	2.680	3.000	2.680	2.910	0.582	290,000
2023-12-20	2.880	2.880	2.650	2.660	0.532	252,500
2023-12-19	2.970	2.970	2.700	2.700	0.540	802,500
2023-12-18	3.400	3.560	3.050	3.250	0.650	1,207,500
2023-12-15	3.240	3.440	3.010	3.340	0.668	4,502,500
2023-12-14	3.000	3.230	2.900	3.100	0.620	3,077,500
2023-12-13	3.000	3.250	2.900	2.910	0.582	2,132,500
2023-12-12	3.000	3.050	3.000	3.000	0.600	275,000
2023-12-11	2.940	3.220	2.940	2.950	0.590	1,540,000
2023-12-08	3.000	3.350	2.900	2.950	0.590	3,427,500
2023-12-07	2.830	3.300	2.680	2.900	0.580	2,940,000
2023-12-06	2.550	2.650	2.510	2.600	0.520	487,500
2023-12-05	2.980	2.980	2.550	2.610	0.522	435,000
2023-12-04	2.600	2.800	2.600	2.780	0.556	185,000
2023-12-01	2.750	2.870	2.550	2.660	0.532	1,080,000
2023-11-30	2.880	2.880	2.510	2.530	0.506	125,000
2023-11-29	2.550	2.740	2.400	2.680	0.536	1,677,500
2023-11-28	2.350	2.800	2.350	2.630	0.526	252,500
2023-11-27	2.490	3.000	2.490	2.640	0.528	3,760,000
2023-11-24	2.430	2.590	2.300	2.490	0.498	330,000
2023-11-23	2.440	2.440	2.310	2.400	0.480	155,000
2023-11-22	2.340	2.340	2.340	2.340	0.468	2,500
2023-11-21	2.490	2.550	2.350	2.350	0.470	1,392,500
2023-11-20	2.180	2.470	2.180	2.430	0.486	257,500
2023-11-17	2.390	2.390	2.230	2.290	0.458	80,000
2023-11-16	2.300	2.500	2.300	2.300	0.460	242,500
2023-11-15	2.350	2.350	2.150	2.260	0.452	305,000
2023-11-14	2.240	2.290	2.220	2.250	0.450	50,000

← NewerPage 11 of 19 · 1,137 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.