Zuma Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	2.350	2.380	2.340	2.350	0.470	332,500
2022-10-13	2.140	2.380	2.140	2.380	0.476	10,000
2022-10-12	2.430	2.430	2.430	2.430	0.486	2,500
2022-10-10	2.290	2.290	2.290	2.290	0.458	5,000
2022-10-07	2.210	2.310	2.210	2.290	0.458	117,500
2022-10-06	2.220	2.390	2.220	2.310	0.462	97,500
2022-10-05	2.240	2.360	2.200	2.310	0.462	437,500
2022-10-04	2.600	2.600	2.600	2.600	0.520	2,500
2022-10-03	2.390	2.390	2.360	2.390	0.478	10,000
2022-09-30	2.390	2.390	2.390	2.390	0.478	2,500
2022-09-29	2.200	2.200	2.200	2.200	0.440	70,000
2022-09-28	2.220	2.300	2.200	2.280	0.456	97,500
2022-09-27	2.160	2.350	2.160	2.300	0.460	25,000
2022-09-26	2.300	2.300	2.300	2.300	0.460	2,500
2022-09-23	2.220	2.260	2.170	2.260	0.452	17,500
2022-09-22	2.290	2.300	2.200	2.220	0.444	170,000
2022-09-21	2.360	2.360	2.220	2.360	0.472	12,500
2022-09-20	2.270	2.270	2.220	2.220	0.444	72,500
2022-09-19	2.260	2.390	2.250	2.250	0.450	52,500
2022-09-16	2.300	2.350	2.300	2.300	0.460	47,500
2022-09-15	2.480	2.480	2.260	2.410	0.482	345,000
2022-09-14	2.320	2.400	2.320	2.380	0.476	45,000
2022-09-13	2.470	2.470	2.250	2.250	0.450	170,000
2022-09-12	2.540	2.540	2.280	2.300	0.460	297,500
2022-09-09	2.590	2.700	2.330	2.350	0.470	740,000
2022-09-08	2.420	2.500	2.400	2.400	0.480	335,000
2022-09-07	2.350	2.460	2.350	2.450	0.490	72,500
2022-09-06	2.400	2.460	2.300	2.460	0.492	45,000
2022-09-05	2.560	2.560	2.400	2.410	0.482	765,000
2022-09-02	2.790	2.800	2.560	2.700	0.540	20,000
2022-09-01	2.870	2.870	2.540	2.630	0.526	562,500
2022-08-31	2.700	2.770	2.700	2.750	0.550	17,500
2022-08-30	2.750	2.990	2.600	2.700	0.540	582,500
2022-08-29	2.550	2.750	2.500	2.680	0.536	135,000
2022-08-26	3.000	3.030	2.500	2.590	0.518	407,500
2022-08-25	3.190	3.190	2.650	2.800	0.560	610,000
2022-08-24	2.910	3.500	2.900	2.970	0.594	1,265,000
2022-08-23	3.150	3.600	2.650	3.310	0.662	3,337,500
2022-08-22	2.400	3.190	2.210	2.840	0.568	3,337,500
2022-08-19	2.160	2.400	2.160	2.400	0.480	170,000
2022-08-18	2.300	2.400	2.110	2.330	0.466	510,000
2022-08-17	2.250	2.250	2.250	2.250	0.450	10,000
2022-08-16	2.500	2.500	2.250	2.250	0.450	342,500
2022-08-15	2.400	2.550	2.390	2.400	0.480	325,000
2022-08-12	2.670	2.670	2.550	2.550	0.510	12,500
2022-08-11	2.450	2.480	2.350	2.430	0.486	75,000
2022-08-10	2.310	2.350	2.300	2.350	0.470	172,500
2022-08-05	2.300	2.300	2.250	2.260	0.452	90,000
2022-08-04	2.230	2.230	2.230	2.230	0.446	2,500
2022-08-03	2.370	2.390	2.150	2.210	0.442	232,500
2022-08-02	2.240	2.310	2.160	2.180	0.436	480,000
2022-08-01	2.250	2.300	2.250	2.250	0.450	17,500
2022-07-29	2.060	2.300	2.040	2.200	0.440	507,500
2022-07-28	2.390	2.390	2.200	2.200	0.440	302,500
2022-07-27	2.360	2.370	2.360	2.370	0.474	7,500
2022-07-25	2.390	2.390	2.390	2.390	0.478	2,500
2022-07-22	2.100	2.490	2.100	2.350	0.470	110,000
2022-07-21	2.300	2.300	2.070	2.100	0.420	85,000
2022-07-20	2.600	2.600	2.110	2.210	0.442	447,500
2022-07-19	2.550	2.550	2.400	2.420	0.484	67,500

← NewerPage 16 of 20 · 1,141 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.