Zuma Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.250	2.340	2.200	2.300	0.460	100,000
2023-11-10	2.340	2.500	2.200	2.270	0.454	565,000
2023-11-08	2.100	2.980	2.060	2.360	0.472	5,940,000
2023-11-07	1.930	2.110	1.930	2.110	0.422	27,500
2023-11-06	2.170	2.180	2.100	2.100	0.420	87,500
2023-11-03	2.050	2.180	2.010	2.090	0.418	95,000
2023-11-02	1.990	2.050	1.990	2.010	0.402	92,500
2023-11-01	2.050	2.050	1.990	1.990	0.398	257,500
2023-10-31	2.120	2.120	2.000	2.120	0.424	352,500
2023-10-27	2.140	2.140	2.140	2.140	0.428	12,500
2023-10-26	2.100	2.180	2.100	2.150	0.430	55,000
2023-10-24	2.000	2.110	2.000	2.110	0.422	25,000
2023-10-23	2.120	2.120	2.020	2.030	0.406	112,500
2023-10-20	2.120	2.260	1.360	2.030	0.406	185,000
2023-10-19	2.000	2.010	2.000	2.010	0.402	25,000
2023-10-18	2.170	2.170	2.170	2.170	0.434	2,500
2023-10-17	2.110	2.150	2.020	2.070	0.414	117,500
2023-10-16	2.120	2.120	2.120	2.120	0.424	7,500
2023-10-13	2.120	2.190	2.120	2.180	0.436	145,000
2023-10-11	2.000	2.140	1.920	2.120	0.424	252,500
2023-10-10	2.150	2.150	1.940	1.970	0.394	122,500
2023-10-06	2.020	2.040	1.830	2.000	0.400	70,000
2023-10-05	1.990	2.000	1.990	2.000	0.400	125,000
2023-10-03	2.060	2.060	1.960	1.980	0.396	37,500
2023-09-28	2.040	2.040	2.000	2.000	0.400	200,000
2023-09-27	2.160	2.170	2.040	2.040	0.408	10,000
2023-09-26	2.190	2.310	2.170	2.230	0.446	155,000
2023-09-25	1.980	2.100	1.980	2.010	0.402	20,000
2023-09-21	2.200	2.200	1.950	1.970	0.394	187,500
2023-09-20	2.010	2.010	2.000	2.000	0.400	70,000
2023-09-19	2.010	2.010	2.000	2.000	0.400	62,500
2023-09-18	2.000	2.000	2.000	2.000	0.400	15,000
2023-09-15	1.920	1.920	1.900	1.900	0.380	40,000
2023-09-14	2.000	2.000	2.000	2.000	0.400	2,500
2023-09-08	2.040	2.040	2.000	2.030	0.406	105,000
2023-09-07	2.000	2.070	1.950	1.970	0.394	272,500
2023-09-06	2.000	2.110	2.000	2.110	0.422	75,000
2023-09-04	1.940	2.100	1.940	2.090	0.418	90,000
2023-09-01	2.110	2.110	2.110	2.110	0.422	37,500
2023-08-31	2.040	2.090	1.990	2.090	0.418	92,500
2023-08-30	2.070	2.160	2.070	2.110	0.422	65,000
2023-08-29	2.380	2.380	2.380	2.380	0.476	5,000
2023-08-25	2.280	2.280	2.250	2.250	0.450	12,500
2023-08-24	2.200	2.250	2.200	2.210	0.442	35,000
2023-08-23	2.100	2.160	2.080	2.160	0.432	250,000
2023-08-22	2.490	2.490	2.310	2.310	0.462	7,500
2023-08-21	2.120	2.120	2.120	2.120	0.424	10,000
2023-08-18	2.430	2.430	2.100	2.100	0.420	10,000
2023-08-17	2.300	2.310	2.170	2.170	0.434	477,500
2023-08-16	2.360	2.360	2.170	2.190	0.438	22,500
2023-08-15	2.160	2.400	2.160	2.320	0.464	207,500
2023-08-11	1.930	2.150	1.930	2.100	0.420	75,000
2023-08-10	2.350	2.350	2.020	2.060	0.412	1,100,000
2023-08-09	2.220	2.250	2.200	2.200	0.440	67,500
2023-08-08	2.300	2.350	2.220	2.230	0.446	40,000
2023-08-07	2.170	2.300	2.170	2.300	0.460	72,500
2023-08-04	2.340	2.360	2.280	2.280	0.456	17,500
2023-08-03	2.330	2.600	2.310	2.330	0.466	610,000
2023-08-02	2.480	2.480	2.320	2.370	0.474	310,000
2023-08-01	2.480	2.480	2.230	2.340	0.468	277,500

← NewerPage 12 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.