Zuma Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.850	3.030	2.660	2.840	0.568	122,500
2023-01-05	2.900	3.200	2.900	3.030	0.606	107,500
2023-01-04	2.900	2.990	2.800	2.830	0.566	260,000
2023-01-03	2.860	3.350	2.860	3.040	0.608	760,000
2023-01-02	2.450	3.240	2.250	3.170	0.634	1,582,500
2022-12-30	2.260	2.440	2.200	2.240	0.448	325,000
2022-12-29	2.410	2.500	2.300	2.390	0.478	162,500
2022-12-28	2.650	2.780	2.500	2.500	0.500	437,500
2022-12-27	3.000	3.090	2.700	2.760	0.552	535,000
2022-12-26	3.200	3.200	3.000	3.110	0.622	232,500
2022-12-23	3.000	3.250	3.000	3.150	0.630	337,500
2022-12-22	3.240	3.290	3.140	3.140	0.628	250,000
2022-12-21	3.390	3.390	2.960	2.960	0.592	15,000
2022-12-20	3.080	3.200	2.970	2.990	0.598	265,000
2022-12-19	3.110	3.170	3.110	3.170	0.634	12,500
2022-12-16	3.880	3.880	3.500	3.520	0.704	92,500
2022-12-15	3.990	3.990	3.400	3.470	0.694	387,500
2022-12-14	3.600	3.700	3.480	3.550	0.710	162,500
2022-12-13	3.410	3.980	3.290	3.590	0.718	982,500
2022-12-12	3.330	3.950	3.250	3.420	0.684	1,252,500
2022-12-09	4.000	4.150	3.450	3.480	0.696	967,500
2022-12-08	3.630	4.440	3.630	3.980	0.796	5,790,000
2022-12-07	3.250	3.790	3.110	3.660	0.732	2,957,500
2022-12-06	3.770	3.770	3.160	3.230	0.646	925,000
2022-12-05	3.000	3.800	2.800	3.540	0.708	5,330,000
2022-12-02	3.650	3.650	3.000	3.090	0.618	1,412,500
2022-12-01	3.500	4.250	3.400	3.650	0.730	16,665,000
2022-11-30	2.250	3.250	2.250	3.250	0.650	4,510,000
2022-11-29	2.200	2.250	2.150	2.250	0.450	30,000
2022-11-28	2.170	2.250	2.150	2.200	0.440	100,000
2022-11-25	2.220	2.290	2.180	2.200	0.440	122,500
2022-11-24	2.220	2.230	2.210	2.220	0.444	52,500
2022-11-23	2.200	2.220	2.200	2.220	0.444	40,000
2022-11-22	2.200	2.290	2.170	2.240	0.448	55,000
2022-11-21	2.300	2.300	2.170	2.170	0.434	37,500
2022-11-18	2.400	2.400	2.200	2.200	0.440	75,000
2022-11-17	2.590	2.590	2.250	2.450	0.490	340,000
2022-11-16	2.600	2.600	2.450	2.500	0.500	192,500
2022-11-15	2.200	2.600	2.200	2.540	0.508	750,000
2022-11-14	2.210	2.330	2.210	2.330	0.466	47,500
2022-11-11	2.350	2.370	2.350	2.350	0.470	35,000
2022-11-10	2.370	2.400	2.360	2.400	0.480	52,500
2022-11-08	2.400	2.400	2.250	2.250	0.450	42,500
2022-11-07	2.150	2.470	2.150	2.240	0.448	85,000
2022-11-04	2.290	2.390	2.290	2.360	0.472	35,000
2022-11-03	2.250	2.300	2.250	2.290	0.458	382,500
2022-11-02	2.150	2.150	2.150	2.150	0.430	2,500
2022-11-01	2.340	2.340	2.340	2.340	0.468	25,000
2022-10-31	2.130	2.260	2.130	2.260	0.452	5,000
2022-10-28	2.250	2.410	2.240	2.240	0.448	22,500
2022-10-27	2.500	2.500	2.230	2.410	0.482	7,500
2022-10-26	2.300	2.400	2.260	2.270	0.454	52,500
2022-10-25	2.410	2.410	2.340	2.340	0.468	30,000
2022-10-24	2.530	2.650	2.390	2.500	0.500	112,500
2022-10-21	2.400	2.890	2.400	2.650	0.530	665,000
2022-10-20	2.500	2.500	2.350	2.420	0.484	322,500
2022-10-19	2.420	2.420	2.200	2.200	0.440	55,000
2022-10-18	2.660	2.660	2.300	2.300	0.460	37,500
2022-10-17	2.200	2.350	2.200	2.200	0.440	7,500
2022-10-14	2.350	2.380	2.340	2.350	0.470	332,500

← NewerPage 15 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.