Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 106.70 | 106.70 | 100.00 | 103.13 | 20.626 | 952,995 |
| 2026-07-21 | 106.90 | 108.68 | 104.00 | 106.75 | 21.350 | 882,475 |
| 2026-07-20 | 105.99 | 107.50 | 100.00 | 107.14 | 21.428 | 3,580,350 |
| 2026-07-17 | 105.75 | 112.79 | 103.15 | 106.11 | 21.222 | 6,677,180 |
| 2026-07-16 | 108.88 | 110.00 | 105.57 | 109.73 | 21.946 | 2,721,570 |
| 2026-07-15 | 103.10 | 109.78 | 103.01 | 107.97 | 21.594 | 1,999,275 |
| 2026-07-14 | 116.99 | 116.99 | 104.43 | 105.31 | 21.062 | 2,708,620 |
| 2026-07-13 | 110.25 | 119.00 | 110.25 | 116.03 | 23.206 | 1,761,535 |
| 2026-07-10 | 107.50 | 117.07 | 107.25 | 115.05 | 23.010 | 5,062,205 |
| 2026-07-09 | 100.99 | 110.75 | 98.100 | 106.52 | 21.304 | 3,046,075 |
| 2026-07-08 | 102.97 | 102.99 | 96.600 | 100.68 | 20.136 | 1,497,440 |
| 2026-07-07 | 106.79 | 106.79 | 102.00 | 103.90 | 20.780 | 1,522,380 |
| 2026-07-06 | 104.04 | 108.00 | 104.01 | 106.31 | 21.262 | 1,547,365 |
| 2026-07-03 | 102.95 | 107.99 | 100.00 | 106.27 | 21.254 | 2,123,315 |
| 2026-07-02 | 102.85 | 103.95 | 100.00 | 102.54 | 20.508 | 1,221,545 |
| 2026-07-01 | 101.00 | 103.47 | 95.110 | 102.24 | 20.448 | 3,301,795 |
| 2026-06-30 | 94.910 | 103.40 | 94.010 | 102.17 | 20.434 | 3,612,080 |
| 2026-06-29 | 103.99 | 104.68 | 94.240 | 95.630 | 19.126 | 4,911,400 |
| 2026-06-24 | 112.99 | 119.49 | 100.77 | 104.71 | 20.942 | 9,312,550 |
| 2026-06-23 | 113.00 | 113.00 | 106.02 | 111.97 | 22.394 | 3,068,920 |
| 2026-06-22 | 113.00 | 118.00 | 108.00 | 112.57 | 22.514 | 9,554,980 |
| 2026-06-19 | 100.11 | 112.38 | 100.11 | 111.92 | 22.384 | 8,617,830 |
| 2026-06-18 | 99.980 | 103.99 | 97.000 | 102.16 | 20.432 | 5,242,455 |
| 2026-06-17 | 91.990 | 98.800 | 90.000 | 98.300 | 19.660 | 12,205,185 |
| 2026-06-16 | 86.500 | 91.500 | 82.600 | 89.820 | 17.964 | 9,504,130 |
| 2026-06-15 | 86.100 | 89.900 | 84.000 | 86.630 | 17.326 | 2,115,410 |
| 2026-06-12 | 86.990 | 90.000 | 84.500 | 85.950 | 17.190 | 6,338,025 |
| 2026-06-11 | 84.900 | 89.480 | 80.150 | 84.350 | 16.870 | 6,811,005 |
| 2026-06-10 | 79.080 | 86.990 | 79.080 | 86.990 | 17.398 | 12,718,415 |
| 2026-06-09 | 96.660 | 96.660 | 79.080 | 79.080 | 15.816 | 13,235,575 |
| 2026-06-08 | 87.870 | 87.870 | 85.000 | 87.870 | 17.574 | 5,395,715 |
| 2026-06-05 | 73.500 | 79.880 | 73.500 | 79.880 | 15.976 | 2,507,890 |
| 2026-06-04 | 69.900 | 72.620 | 67.000 | 72.620 | 14.524 | 4,855,170 |
| 2026-06-03 | 65.200 | 67.390 | 64.060 | 66.020 | 13.204 | 4,647,565 |
| 2026-06-02 | 65.990 | 65.990 | 63.660 | 65.720 | 13.144 | 651,465 |
| 2026-06-01 | 64.900 | 65.600 | 63.000 | 65.510 | 13.102 | 1,785,190 |
| 2026-05-29 | 63.210 | 66.000 | 63.200 | 65.290 | 13.058 | 614,870 |
| 2026-05-25 | 63.750 | 64.600 | 61.570 | 64.160 | 12.832 | 1,516,720 |
| 2026-05-22 | 61.000 | 63.000 | 59.160 | 62.430 | 12.486 | 1,470,425 |
| 2026-05-21 | 65.000 | 65.000 | 60.300 | 61.330 | 12.266 | 650,465 |
| 2026-05-20 | 62.000 | 64.500 | 60.510 | 63.640 | 12.728 | 1,694,875 |
| 2026-05-19 | 62.950 | 63.850 | 60.060 | 62.860 | 12.572 | 1,143,450 |
| 2026-05-18 | 66.160 | 67.890 | 61.210 | 61.570 | 12.314 | 995,025 |
| 2026-05-15 | 69.000 | 69.000 | 65.500 | 68.010 | 13.602 | 804,690 |
| 2026-05-14 | 70.250 | 70.250 | 68.000 | 68.870 | 13.774 | 1,704,445 |
| 2026-05-13 | 71.990 | 71.990 | 69.000 | 70.080 | 14.016 | 2,200,610 |
| 2026-05-12 | 73.000 | 73.000 | 69.000 | 70.530 | 14.106 | 2,892,970 |
| 2026-05-11 | 73.000 | 73.880 | 71.000 | 73.180 | 14.636 | 1,183,300 |
| 2026-05-08 | 73.500 | 74.980 | 71.100 | 73.690 | 14.738 | 484,030 |
| 2026-05-07 | 71.200 | 74.380 | 70.000 | 73.330 | 14.666 | 3,511,745 |
| 2026-05-06 | 72.250 | 73.730 | 68.210 | 71.200 | 14.240 | 4,228,485 |
| 2026-05-05 | 63.970 | 70.990 | 63.020 | 70.950 | 14.190 | 4,083,460 |
| 2026-05-04 | 64.980 | 65.750 | 62.000 | 64.540 | 12.908 | 1,248,900 |
| 2026-04-30 | 68.090 | 68.990 | 62.880 | 64.440 | 12.888 | 1,114,200 |
| 2026-04-29 | 70.880 | 72.000 | 67.500 | 69.860 | 13.972 | 633,220 |
| 2026-04-28 | 71.110 | 73.350 | 70.000 | 70.740 | 14.148 | 668,850 |
| 2026-04-27 | 74.000 | 74.200 | 71.500 | 73.430 | 14.686 | 2,752,870 |
| 2026-04-24 | 76.400 | 76.500 | 72.000 | 73.320 | 14.664 | 1,955,730 |
| 2026-04-23 | 76.000 | 77.000 | 74.000 | 76.440 | 15.288 | 1,176,510 |
| 2026-04-22 | 78.000 | 78.500 | 75.000 | 77.790 | 15.558 | 2,998,215 |
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.