Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 78.000 | 78.500 | 75.000 | 77.790 | 15.558 | 2,998,215 |
| 2026-04-21 | 80.000 | 81.990 | 74.550 | 78.080 | 15.616 | 5,149,565 |
| 2026-04-20 | 80.000 | 83.490 | 75.600 | 82.530 | 16.506 | 6,342,135 |
| 2026-04-17 | 76.500 | 80.000 | 71.100 | 78.220 | 15.644 | 4,273,515 |
| 2026-04-16 | 75.000 | 76.700 | 71.650 | 75.300 | 15.060 | 2,170,010 |
| 2026-04-15 | 73.900 | 75.990 | 71.600 | 74.690 | 14.938 | 3,406,705 |
| 2026-04-14 | 69.500 | 72.000 | 69.100 | 71.730 | 14.346 | 1,965,510 |
| 2026-04-13 | 66.000 | 69.750 | 65.560 | 68.330 | 13.666 | 1,426,375 |
| 2026-04-10 | 68.630 | 71.000 | 63.010 | 69.750 | 13.950 | 9,633,065 |
| 2026-04-09 | 64.820 | 67.000 | 63.010 | 66.400 | 13.280 | 2,141,390 |
| 2026-04-08 | 66.140 | 66.140 | 61.500 | 64.600 | 12.920 | 5,911,210 |
| 2026-04-07 | 62.250 | 62.250 | 59.480 | 60.130 | 12.026 | 371,540 |
| 2026-04-06 | 63.230 | 63.230 | 60.000 | 61.230 | 12.246 | 521,765 |
| 2026-04-03 | 57.650 | 63.490 | 57.650 | 62.010 | 12.402 | 44,870 |
| 2026-04-02 | 59.800 | 65.000 | 58.000 | 62.540 | 12.508 | 449,110 |
| 2026-04-01 | 56.510 | 62.620 | 55.000 | 61.170 | 12.234 | 2,362,480 |
| 2026-03-31 | 60.390 | 60.390 | 54.650 | 56.930 | 11.386 | 1,079,120 |
| 2026-03-30 | 61.930 | 61.930 | 56.100 | 60.650 | 12.130 | 3,126,065 |
| 2026-03-27 | 60.210 | 62.700 | 59.400 | 61.490 | 12.298 | 1,812,465 |
| 2026-03-26 | 60.240 | 63.000 | 58.270 | 61.350 | 12.270 | 1,964,685 |
| 2026-03-25 | 59.640 | 62.500 | 58.960 | 60.330 | 12.066 | 2,252,210 |
| 2026-03-24 | 60.840 | 64.000 | 58.510 | 59.760 | 11.952 | 824,585 |
| 2026-03-19 | 59.950 | 62.000 | 56.000 | 60.840 | 12.168 | 518,725 |
| 2026-03-18 | 63.750 | 63.750 | 58.600 | 59.000 | 11.800 | 457,145 |
| 2026-03-17 | 55.150 | 65.320 | 55.150 | 59.280 | 11.856 | 170,040 |
| 2026-03-16 | 66.860 | 66.860 | 58.730 | 59.380 | 11.876 | 1,856,375 |
| 2026-03-13 | 69.480 | 69.480 | 61.150 | 65.250 | 13.050 | 3,944,730 |
| 2026-03-12 | 59.000 | 64.370 | 54.010 | 63.160 | 12.632 | 1,262,660 |
| 2026-03-11 | 57.770 | 59.000 | 53.300 | 58.520 | 11.704 | 692,925 |
| 2026-03-10 | 52.000 | 55.240 | 50.250 | 54.800 | 10.960 | 1,767,325 |
| 2026-03-09 | 54.990 | 54.990 | 50.220 | 50.220 | 10.044 | 14,870 |
| 2026-03-06 | 56.500 | 56.500 | 51.000 | 55.800 | 11.160 | 230,755 |
| 2026-03-05 | 56.000 | 56.000 | 52.100 | 55.120 | 11.024 | 71,560 |
| 2026-03-04 | 55.000 | 55.900 | 49.100 | 54.020 | 10.804 | 419,205 |
| 2026-03-03 | 49.150 | 52.970 | 47.850 | 52.290 | 10.458 | 584,715 |
| 2026-03-02 | 53.170 | 53.200 | 53.170 | 53.170 | 10.634 | 188,085 |
| 2026-02-27 | 60.820 | 62.000 | 56.050 | 59.080 | 11.816 | 2,231,875 |
| 2026-02-26 | 57.990 | 65.410 | 55.020 | 62.280 | 12.456 | 1,296,770 |
| 2026-02-25 | 57.020 | 60.450 | 55.990 | 59.460 | 11.892 | 1,568,585 |
| 2026-02-24 | 66.000 | 66.000 | 56.460 | 61.780 | 12.356 | 4,287,250 |
| 2026-02-23 | 65.100 | 66.490 | 62.730 | 62.730 | 12.546 | 1,731,180 |
| 2026-02-20 | 68.000 | 72.000 | 63.670 | 69.700 | 13.940 | 1,873,285 |
| 2026-02-19 | 72.510 | 74.500 | 68.930 | 70.740 | 14.148 | 277,600 |
| 2026-02-18 | 76.300 | 78.000 | 70.100 | 76.590 | 15.318 | 1,243,885 |
| 2026-02-17 | 73.720 | 80.740 | 67.000 | 76.290 | 15.258 | 3,165,055 |
| 2026-02-16 | 78.100 | 81.830 | 73.400 | 73.400 | 14.680 | 3,834,570 |
| 2026-02-13 | 83.140 | 83.140 | 77.050 | 81.560 | 16.312 | 269,865 |
| 2026-02-12 | 84.430 | 84.430 | 79.500 | 81.710 | 16.342 | 1,675,160 |
| 2026-02-11 | 84.000 | 84.900 | 80.600 | 83.310 | 16.662 | 1,307,380 |
| 2026-02-10 | 86.880 | 86.880 | 80.000 | 82.920 | 16.584 | 197,680 |
| 2026-02-09 | 89.980 | 89.980 | 82.980 | 83.110 | 16.622 | 255,380 |
| 2026-02-06 | 87.980 | 87.980 | 84.000 | 86.900 | 17.380 | 105,390 |
| 2026-02-04 | 80.270 | 87.450 | 80.270 | 86.130 | 17.226 | 1,210,475 |
| 2026-02-03 | 87.140 | 87.140 | 81.250 | 84.300 | 16.860 | 821,620 |
| 2026-02-02 | 89.000 | 91.990 | 80.000 | 86.120 | 17.224 | 2,920,405 |
| 2026-01-30 | 89.800 | 91.500 | 80.500 | 86.200 | 17.240 | 1,673,205 |
| 2026-01-29 | 94.020 | 94.990 | 85.510 | 89.140 | 17.828 | 1,931,075 |
| 2026-01-28 | 97.750 | 98.000 | 91.600 | 94.610 | 18.922 | 3,663,720 |
| 2026-01-27 | 96.980 | 100.00 | 93.000 | 97.700 | 19.540 | 3,098,730 |
| 2026-01-26 | 95.000 | 99.000 | 93.000 | 95.760 | 19.152 | 2,201,490 |
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.