Zuma Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.580	2.580	2.290	2.290	0.458	52,500
2023-07-27	2.470	2.470	2.300	2.380	0.476	367,500
2023-07-26	2.490	2.490	2.420	2.470	0.494	12,500
2023-07-25	2.250	2.400	2.250	2.400	0.480	47,500
2023-07-24	2.240	2.310	2.220	2.300	0.460	367,500
2023-07-21	2.360	2.500	2.270	2.280	0.456	70,000
2023-07-20	2.390	2.390	2.250	2.250	0.450	27,500
2023-07-19	2.250	2.250	2.230	2.230	0.446	25,000
2023-07-18	2.330	2.330	2.230	2.250	0.450	340,000
2023-07-17	2.270	2.390	2.270	2.340	0.468	85,000
2023-07-14	2.400	2.480	2.210	2.260	0.452	227,500
2023-07-13	2.400	2.500	2.310	2.390	0.478	342,500
2023-07-12	2.580	2.690	2.530	2.590	0.518	75,000
2023-07-11	2.210	2.700	2.210	2.520	0.504	1,120,000
2023-07-10	2.110	2.340	2.100	2.210	0.442	157,500
2023-07-07	2.130	2.280	2.130	2.190	0.438	22,500
2023-07-06	2.290	2.290	2.160	2.160	0.432	10,000
2023-07-04	2.120	2.200	2.120	2.150	0.430	110,000
2023-07-03	2.500	2.500	2.110	2.280	0.456	222,500
2023-06-27	2.060	2.060	2.060	2.060	0.412	10,000
2023-06-26	2.100	2.100	2.010	2.100	0.420	152,500
2023-06-23	2.100	2.100	2.000	2.000	0.400	75,000
2023-06-22	2.000	2.030	2.000	2.000	0.400	50,000
2023-06-21	2.100	2.100	2.000	2.000	0.400	45,000
2023-06-19	2.130	2.140	2.000	2.050	0.410	510,000
2023-06-16	2.140	2.300	2.140	2.250	0.450	95,000
2023-06-14	2.200	2.290	2.200	2.240	0.448	90,000
2023-06-13	2.400	2.500	2.400	2.400	0.480	27,500
2023-06-09	2.250	2.250	2.210	2.250	0.450	50,000
2023-06-08	2.270	2.400	2.250	2.260	0.452	65,000
2023-06-06	2.200	2.440	2.200	2.440	0.488	7,500
2023-06-01	2.250	2.250	2.240	2.240	0.448	17,500
2023-05-31	2.590	2.590	2.180	2.240	0.448	125,000
2023-05-30	2.300	2.350	2.240	2.240	0.448	92,500
2023-05-29	2.300	2.300	2.130	2.160	0.432	12,500
2023-05-25	2.300	2.570	2.300	2.400	0.480	207,500
2023-05-24	2.450	2.450	2.220	2.220	0.444	185,000
2023-05-23	2.300	2.300	2.300	2.300	0.460	2,500
2023-05-19	2.310	2.460	2.310	2.310	0.462	15,000
2023-05-18	2.470	2.480	2.470	2.480	0.496	17,500
2023-05-17	2.310	2.310	2.290	2.290	0.458	82,500
2023-05-16	2.420	2.420	2.420	2.420	0.484	10,000
2023-05-15	2.450	2.500	2.400	2.410	0.482	100,000
2023-05-12	2.510	2.680	2.400	2.420	0.484	445,000
2023-05-11	3.180	3.250	2.500	2.680	0.536	1,795,000
2023-05-10	2.730	3.500	2.730	3.040	0.608	5,105,000
2023-05-09	2.190	2.680	2.150	2.500	0.500	797,500
2023-05-08	2.100	2.200	2.100	2.130	0.426	7,500
2023-05-05	2.100	2.220	2.100	2.220	0.444	5,000
2023-05-04	2.180	2.180	2.070	2.090	0.418	215,000
2023-05-03	2.060	2.150	2.050	2.100	0.420	80,000
2023-05-02	2.290	2.290	2.120	2.120	0.424	12,500
2023-04-27	2.160	2.160	2.140	2.140	0.428	10,000
2023-04-26	2.250	2.250	2.250	2.250	0.450	7,500
2023-04-20	2.160	2.200	2.160	2.200	0.440	7,500
2023-04-19	2.150	2.150	2.150	2.150	0.430	25,000
2023-04-18	2.150	2.150	2.150	2.150	0.430	10,000
2023-04-17	2.160	2.160	2.160	2.160	0.432	2,500
2023-04-13	2.120	2.280	2.120	2.250	0.450	35,000
2023-04-12	2.200	2.200	2.200	2.200	0.440	15,000

← NewerPage 13 of 19 · 1,140 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.