Zuma Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	5.010	5.410	4.570	4.730	0.946	10,120,000
2022-01-07	3.440	4.410	3.270	4.410	0.882	3,715,000
2022-01-06	3.500	3.640	3.210	3.410	0.682	972,500
2022-01-05	3.000	3.500	3.000	3.380	0.676	1,237,500
2022-01-04	2.810	3.050	2.810	3.000	0.600	197,500
2022-01-03	3.000	3.000	3.000	3.000	0.600	5,000
2021-12-31	3.050	3.050	2.700	2.770	0.554	65,000
2021-12-30	3.050	3.140	2.990	2.990	0.598	275,000
2021-12-29	2.900	3.100	2.900	3.100	0.620	385,000
2021-12-28	2.700	2.780	2.660	2.780	0.556	47,500
2021-12-27	2.660	2.660	2.660	2.660	0.532	10,000
2021-12-24	2.800	2.990	2.800	2.880	0.576	85,000
2021-12-23	3.000	3.000	2.800	2.800	0.560	105,000
2021-12-22	2.750	2.980	2.660	2.900	0.580	130,000
2021-12-21	2.760	2.790	2.700	2.710	0.542	127,500
2021-12-20	2.890	3.100	2.850	2.910	0.582	110,000
2021-12-17	2.670	3.020	2.670	2.800	0.560	472,500
2021-12-16	2.560	2.580	2.550	2.580	0.516	142,500
2021-12-15	2.260	3.250	2.260	2.750	0.550	247,500
2021-12-14	2.350	2.500	2.340	2.420	0.484	150,000
2021-12-13	2.500	2.500	2.250	2.260	0.452	185,000
2021-12-10	2.900	2.990	2.400	2.450	0.490	130,000
2021-12-09	3.000	3.000	3.000	3.000	0.600	2,500
2021-12-08	3.430	3.430	2.760	2.850	0.570	280,000
2021-12-07	3.000	3.230	3.000	3.230	0.646	27,500
2021-12-06	2.990	2.990	2.830	2.870	0.574	17,500
2021-12-03	3.150	3.340	2.660	2.660	0.532	45,000
2021-12-02	3.240	3.340	2.850	3.010	0.602	430,000
2021-12-01	3.500	3.590	3.500	3.500	0.700	80,000
2021-11-30	3.300	3.500	3.300	3.500	0.700	92,500
2021-11-29	3.310	3.500	3.310	3.350	0.670	240,000
2021-11-26	3.320	3.400	3.300	3.370	0.674	92,500
2021-11-25	3.280	3.490	3.060	3.200	0.640	257,500
2021-11-24	3.020	3.500	3.010	3.490	0.698	72,500
2021-11-23	3.400	3.800	3.270	3.310	0.662	102,500
2021-11-22	3.510	4.000	3.300	3.720	0.744	697,500
2021-11-19	3.180	3.550	3.100	3.330	0.666	355,000
2021-11-18	3.310	3.440	3.310	3.430	0.686	60,000
2021-11-17	3.570	3.570	3.260	3.260	0.652	7,500
2021-11-16	3.450	3.670	3.400	3.410	0.682	275,000
2021-11-15	3.850	3.850	3.450	3.580	0.716	22,500
2021-11-12	3.520	3.880	3.060	3.420	0.684	570,000
2021-11-11	3.890	3.890	3.890	3.890	0.778	2,500
2021-11-10	3.990	4.000	3.670	3.710	0.742	37,500
2021-11-09	4.030	4.030	3.750	4.000	0.800	127,500
2021-11-08	4.200	4.200	3.910	3.910	0.782	80,000
2021-11-05	4.120	4.120	4.120	4.120	0.824	15,000
2021-11-04	3.420	4.180	3.420	4.120	0.824	547,500
2021-11-03	3.780	3.820	3.600	3.820	0.764	55,000
2021-11-02	3.600	3.600	3.600	3.600	0.720	7,500
2021-11-01	3.610	3.730	3.500	3.560	0.712	285,000
2021-10-29	3.740	3.740	3.740	3.740	0.748	10,000
2021-10-28	3.610	3.690	3.610	3.690	0.738	5,000
2021-10-26	3.790	3.790	3.650	3.650	0.730	7,500
2021-10-25	3.780	3.780	3.780	3.780	0.756	10,000
2021-10-22	3.900	3.900	3.610	3.610	0.722	40,000
2021-10-21	3.530	3.950	3.530	3.710	0.742	422,500
2021-10-20	4.000	4.000	3.870	3.900	0.780	320,000
2021-10-18	3.900	3.900	3.560	3.800	0.760	70,000
2021-10-15	3.700	3.800	3.700	3.750	0.750	122,500

← NewerPage 19 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.