Zuma Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.130	2.170	2.130	2.170	0.434	7,500
2023-04-10	2.210	2.210	2.210	2.210	0.442	17,500
2023-04-07	2.340	2.340	2.200	2.210	0.442	70,000
2023-04-05	2.500	2.500	2.500	2.500	0.500	10,000
2023-04-03	2.360	2.360	2.360	2.360	0.472	40,000
2023-03-31	2.130	2.360	2.130	2.360	0.472	7,500
2023-03-30	2.160	2.250	2.160	2.250	0.450	5,000
2023-03-29	2.160	2.160	2.150	2.150	0.430	10,000
2023-03-24	2.440	2.440	2.440	2.440	0.488	2,500
2023-03-22	2.340	2.440	2.270	2.350	0.470	12,500
2023-03-21	2.450	2.460	2.450	2.460	0.492	95,000
2023-03-20	2.580	2.580	2.000	2.420	0.484	445,000
2023-03-17	2.740	2.740	2.360	2.740	0.548	27,500
2023-03-16	2.620	2.700	2.370	2.640	0.528	27,500
2023-03-15	1.360	2.800	1.360	2.510	0.502	800,000
2023-03-14	2.200	2.230	2.200	2.230	0.446	22,500
2023-03-13	2.170	2.170	2.150	2.150	0.430	47,500
2023-03-10	2.150	2.240	2.150	2.170	0.434	82,500
2023-03-09	2.090	2.200	2.070	2.200	0.440	60,000
2023-03-08	2.120	2.120	2.120	2.120	0.424	2,500
2023-03-07	2.150	2.150	2.080	2.080	0.416	12,500
2023-03-06	2.070	2.070	2.070	2.070	0.414	2,500
2023-03-03	2.080	2.100	2.050	2.090	0.418	105,000
2023-03-02	2.080	2.100	2.070	2.080	0.416	90,000
2023-03-01	2.050	2.150	2.050	2.130	0.426	222,500
2023-02-28	2.150	2.150	2.150	2.150	0.430	15,000
2023-02-27	2.150	2.190	2.150	2.150	0.430	110,000
2023-02-24	2.150	2.300	2.020	2.150	0.430	365,000
2023-02-23	2.170	2.300	2.170	2.300	0.460	5,000
2023-02-22	2.170	2.240	2.110	2.240	0.448	205,000
2023-02-21	2.260	2.260	2.210	2.250	0.450	52,500
2023-02-20	2.260	2.390	2.210	2.260	0.452	70,000
2023-02-17	2.440	2.440	2.440	2.440	0.488	2,500
2023-02-16	2.460	2.490	2.260	2.440	0.488	45,000
2023-02-14	2.450	2.450	2.450	2.450	0.490	2,500
2023-02-13	2.440	2.450	2.300	2.450	0.490	10,000
2023-02-10	2.310	2.400	2.150	2.400	0.480	12,500
2023-02-09	2.490	2.500	2.320	2.460	0.492	142,500
2023-02-08	2.400	2.400	2.310	2.320	0.464	82,500
2023-02-07	2.320	2.350	2.300	2.320	0.464	70,000
2023-02-06	1.570	2.390	1.570	2.370	0.474	62,500
2023-02-03	2.260	2.580	2.260	2.380	0.476	85,000
2023-02-02	2.280	2.580	2.280	2.400	0.480	92,500
2023-02-01	2.350	2.490	2.350	2.490	0.498	50,000
2023-01-31	2.380	2.510	2.360	2.510	0.502	7,500
2023-01-30	2.360	2.380	2.360	2.360	0.472	152,500
2023-01-27	2.450	2.450	2.230	2.380	0.476	90,000
2023-01-26	2.410	2.650	2.300	2.530	0.506	177,500
2023-01-25	2.490	2.680	2.490	2.540	0.508	275,000
2023-01-24	2.450	2.450	2.380	2.390	0.478	67,500
2023-01-23	2.330	2.330	2.330	2.330	0.466	10,000
2023-01-20	2.490	2.500	2.350	2.470	0.494	40,000
2023-01-19	2.650	2.790	2.430	2.430	0.486	187,500
2023-01-18	2.350	2.570	2.350	2.460	0.492	202,500
2023-01-17	2.790	2.790	2.210	2.290	0.458	585,000
2023-01-16	2.650	2.700	2.650	2.670	0.534	75,000
2023-01-13	2.710	2.890	2.630	2.890	0.578	20,000
2023-01-12	2.830	3.080	2.830	2.890	0.578	67,500
2023-01-11	2.710	3.130	2.710	2.890	0.578	90,000
2023-01-10	2.610	3.260	2.610	2.990	0.598	90,000

← NewerPage 14 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.