Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 4.000 | 4.220 | 3.950 | 3.980 | 0.796 | 357,500 |
| 2022-04-08 | 4.250 | 4.250 | 3.510 | 4.030 | 0.806 | 60,000 |
| 2022-04-07 | 4.250 | 4.250 | 3.600 | 4.000 | 0.800 | 37,500 |
| 2022-04-06 | 3.990 | 4.200 | 3.980 | 4.100 | 0.820 | 75,000 |
| 2022-04-01 | 5.000 | 5.000 | 3.900 | 3.910 | 0.782 | 55,000 |
| 2022-03-31 | 4.340 | 4.340 | 4.000 | 4.200 | 0.840 | 15,000 |
| 2022-03-30 | 3.580 | 4.430 | 3.560 | 3.960 | 0.792 | 932,500 |
| 2022-03-29 | 3.060 | 3.460 | 3.060 | 3.440 | 0.688 | 47,500 |
| 2022-03-28 | 3.200 | 3.200 | 3.200 | 3.200 | 0.640 | 60,000 |
| 2022-03-25 | 3.760 | 3.760 | 3.350 | 3.350 | 0.670 | 22,500 |
| 2022-03-24 | 3.400 | 3.700 | 2.630 | 3.480 | 0.696 | 62,500 |
| 2022-03-21 | 3.400 | 3.400 | 3.400 | 3.400 | 0.680 | 5,000 |
| 2022-03-17 | 3.110 | 3.110 | 3.110 | 3.110 | 0.622 | 32,500 |
| 2022-03-16 | 3.200 | 3.200 | 3.100 | 3.110 | 0.622 | 22,500 |
| 2022-03-15 | 3.200 | 3.200 | 3.100 | 3.100 | 0.620 | 10,000 |
| 2022-03-14 | 3.010 | 3.050 | 3.000 | 3.000 | 0.600 | 225,000 |
| 2022-03-11 | 3.100 | 3.200 | 3.000 | 3.100 | 0.620 | 60,000 |
| 2022-03-10 | 2.800 | 3.400 | 2.800 | 3.220 | 0.644 | 25,000 |
| 2022-03-09 | 3.120 | 3.250 | 3.120 | 3.250 | 0.650 | 20,000 |
| 2022-03-08 | 3.500 | 3.500 | 3.180 | 3.330 | 0.666 | 30,000 |
| 2022-03-07 | 3.320 | 3.320 | 3.000 | 3.200 | 0.640 | 162,500 |
| 2022-03-04 | 3.390 | 3.400 | 3.300 | 3.300 | 0.660 | 70,000 |
| 2022-03-03 | 3.360 | 3.450 | 3.200 | 3.400 | 0.680 | 135,000 |
| 2022-03-02 | 3.790 | 3.800 | 3.400 | 3.450 | 0.690 | 272,500 |
| 2022-03-01 | 3.300 | 3.790 | 3.250 | 3.710 | 0.742 | 355,000 |
| 2022-02-28 | 3.500 | 3.650 | 3.500 | 3.500 | 0.700 | 47,500 |
| 2022-02-25 | 3.400 | 3.770 | 3.020 | 3.500 | 0.700 | 170,000 |
| 2022-02-24 | 3.170 | 3.390 | 3.000 | 3.270 | 0.654 | 65,000 |
| 2022-02-23 | 3.340 | 3.500 | 3.340 | 3.500 | 0.700 | 25,000 |
| 2022-02-22 | 3.500 | 3.630 | 3.300 | 3.540 | 0.708 | 282,500 |
| 2022-02-21 | 3.980 | 3.980 | 3.300 | 3.370 | 0.674 | 807,500 |
| 2022-02-18 | 3.850 | 3.850 | 3.510 | 3.640 | 0.728 | 112,500 |
| 2022-02-17 | 3.850 | 3.850 | 3.400 | 3.500 | 0.700 | 1,882,500 |
| 2022-02-16 | 4.000 | 4.000 | 3.700 | 3.740 | 0.748 | 260,000 |
| 2022-02-15 | 3.710 | 3.840 | 3.700 | 3.840 | 0.768 | 135,000 |
| 2022-02-14 | 3.650 | 3.850 | 3.650 | 3.700 | 0.740 | 337,500 |
| 2022-02-11 | 4.000 | 4.000 | 3.800 | 3.820 | 0.764 | 27,500 |
| 2022-02-10 | 4.000 | 4.000 | 3.850 | 3.970 | 0.794 | 260,000 |
| 2022-02-09 | 4.100 | 4.280 | 4.000 | 4.000 | 0.800 | 147,500 |
| 2022-02-08 | 3.900 | 3.990 | 3.900 | 3.990 | 0.798 | 57,500 |
| 2022-02-07 | 3.940 | 3.950 | 3.800 | 3.800 | 0.760 | 77,500 |
| 2022-02-04 | 4.170 | 4.170 | 3.350 | 3.950 | 0.790 | 600,000 |
| 2022-02-03 | 4.100 | 4.250 | 4.000 | 4.120 | 0.824 | 705,000 |
| 2022-02-02 | 4.000 | 4.100 | 4.000 | 4.070 | 0.814 | 137,500 |
| 2022-02-01 | 4.090 | 4.100 | 3.720 | 4.010 | 0.802 | 152,500 |
| 2022-01-31 | 4.200 | 4.290 | 3.950 | 4.020 | 0.804 | 60,000 |
| 2022-01-28 | 4.100 | 4.330 | 3.950 | 3.970 | 0.794 | 72,500 |
| 2022-01-27 | 3.990 | 4.180 | 3.950 | 4.030 | 0.806 | 830,000 |
| 2022-01-26 | 3.820 | 3.850 | 3.750 | 3.790 | 0.758 | 162,500 |
| 2022-01-25 | 3.940 | 4.350 | 3.760 | 4.040 | 0.808 | 1,510,000 |
| 2022-01-24 | 3.580 | 3.900 | 3.520 | 3.860 | 0.772 | 857,500 |
| 2022-01-21 | 3.700 | 3.980 | 3.700 | 3.890 | 0.778 | 317,500 |
| 2022-01-20 | 3.900 | 3.900 | 3.500 | 3.740 | 0.748 | 745,000 |
| 2022-01-19 | 3.690 | 3.990 | 3.500 | 3.500 | 0.700 | 365,000 |
| 2022-01-18 | 4.000 | 4.190 | 3.800 | 3.860 | 0.772 | 152,500 |
| 2022-01-17 | 4.290 | 4.690 | 3.650 | 4.000 | 0.800 | 2,275,000 |
| 2022-01-14 | 4.300 | 4.320 | 3.520 | 4.250 | 0.850 | 535,000 |
| 2022-01-13 | 4.490 | 4.490 | 4.000 | 4.080 | 0.816 | 617,500 |
| 2022-01-12 | 4.600 | 4.600 | 4.180 | 4.250 | 0.850 | 2,505,000 |
| 2022-01-11 | 4.800 | 4.850 | 4.450 | 4.530 | 0.906 | 1,720,000 |
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.