Zuma Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.600	2.670	2.360	2.650	0.530	215,000
2022-07-15	2.560	2.800	2.000	2.790	0.558	232,500
2022-07-14	2.650	2.800	2.530	2.800	0.560	15,000
2022-07-13	2.760	3.090	2.650	2.800	0.560	437,500
2022-07-07	2.180	3.080	2.180	2.870	0.574	835,000
2022-07-06	2.120	2.120	2.100	2.100	0.420	27,500
2022-07-05	2.100	2.150	2.100	2.150	0.430	22,500
2022-07-04	2.100	2.110	2.080	2.080	0.416	30,000
2022-07-01	2.100	2.120	2.100	2.120	0.424	90,000
2022-06-30	2.170	2.170	2.050	2.100	0.420	75,000
2022-06-29	2.130	2.130	2.100	2.100	0.420	102,500
2022-06-28	2.150	2.270	2.040	2.060	0.412	677,500
2022-06-27	2.130	2.270	2.130	2.270	0.454	5,000
2022-06-24	2.380	2.390	2.120	2.120	0.424	285,000
2022-06-22	2.130	2.380	2.130	2.330	0.466	75,000
2022-06-21	2.200	2.350	2.200	2.250	0.450	140,000
2022-06-20	2.150	2.230	2.150	2.230	0.446	15,000
2022-06-17	2.200	2.200	2.100	2.150	0.430	85,000
2022-06-16	2.190	2.190	2.150	2.190	0.438	32,500
2022-06-15	2.240	2.240	2.100	2.140	0.428	330,000
2022-06-14	2.200	2.240	2.160	2.240	0.448	90,000
2022-06-13	2.140	2.240	2.100	2.190	0.438	160,000
2022-06-10	2.210	2.210	2.210	2.210	0.442	2,500
2022-06-09	2.280	2.400	2.170	2.370	0.474	125,000
2022-06-08	2.300	2.300	2.120	2.170	0.434	135,000
2022-06-07	2.400	2.500	2.300	2.310	0.462	150,000
2022-06-06	2.160	2.390	2.110	2.390	0.478	42,500
2022-06-03	2.110	2.400	2.030	2.400	0.480	42,500
2022-06-02	2.140	2.300	2.100	2.290	0.458	27,500
2022-06-01	2.250	2.250	2.210	2.240	0.448	15,000
2022-05-31	2.550	2.550	2.250	2.270	0.454	202,500
2022-05-30	2.390	2.490	2.250	2.480	0.496	142,500
2022-05-27	2.300	2.300	2.250	2.260	0.452	95,000
2022-05-26	2.450	2.450	2.200	2.300	0.460	62,500
2022-05-25	2.200	2.550	2.200	2.470	0.494	17,500
2022-05-24	2.050	2.050	2.050	2.050	0.410	125,000
2022-05-23	2.160	2.250	2.000	2.090	0.418	300,000
2022-05-20	2.490	2.500	2.050	2.400	0.480	112,500
2022-05-19	2.300	2.320	2.300	2.300	0.460	65,000
2022-05-18	2.010	2.380	2.010	2.380	0.476	32,500
2022-05-17	2.340	2.360	2.100	2.300	0.460	802,500
2022-05-16	2.250	2.250	2.000	2.210	0.442	2,367,500
2022-05-13	2.500	2.550	2.320	2.500	0.500	570,000
2022-05-12	2.520	2.550	2.170	2.550	0.510	287,500
2022-05-11	2.990	3.000	2.670	2.690	0.538	147,500
2022-05-10	3.000	3.000	3.000	3.000	0.600	7,500
2022-05-09	3.210	3.210	3.000	3.100	0.620	360,000
2022-05-06	3.000	3.210	3.000	3.210	0.642	17,500
2022-04-28	3.120	3.200	3.100	3.200	0.640	195,000
2022-04-27	3.600	3.600	3.300	3.320	0.664	110,000
2022-04-26	3.450	3.500	3.330	3.390	0.678	67,500
2022-04-25	3.500	3.600	3.350	3.600	0.720	45,000
2022-04-22	3.640	3.640	3.640	3.640	0.728	5,000
2022-04-21	3.600	3.600	3.150	3.220	0.644	365,000
2022-04-19	3.710	3.710	3.700	3.710	0.742	20,000
2022-04-18	3.770	3.910	3.750	3.910	0.782	42,500
2022-04-15	3.850	4.000	3.760	3.800	0.760	137,500
2022-04-14	3.760	4.000	3.700	3.970	0.794	220,000
2022-04-13	4.390	4.390	3.990	3.990	0.798	27,500
2022-04-12	4.100	4.100	3.980	4.000	0.800	30,000

← NewerPage 17 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.