Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 100.80 | 103.90 | 93.010 | 98.220 | 19.644 | 2,509,740 |
| 2026-01-22 | 92.000 | 98.950 | 90.000 | 97.510 | 19.502 | 5,348,290 |
| 2026-01-21 | 83.260 | 92.880 | 81.300 | 90.640 | 18.128 | 3,744,160 |
| 2026-01-20 | 85.070 | 85.080 | 80.050 | 84.440 | 16.888 | 1,318,725 |
| 2026-01-19 | 85.000 | 86.200 | 80.100 | 86.150 | 17.230 | 1,133,170 |
| 2026-01-16 | 81.950 | 85.750 | 76.510 | 84.690 | 16.938 | 2,543,270 |
| 2026-01-15 | 82.250 | 82.250 | 77.000 | 77.950 | 15.590 | 228,545 |
| 2026-01-14 | 82.930 | 82.930 | 77.050 | 81.870 | 16.374 | 972,165 |
| 2026-01-13 | 77.170 | 84.000 | 77.170 | 79.890 | 15.978 | 774,670 |
| 2026-01-12 | 82.000 | 84.990 | 78.050 | 83.800 | 16.760 | 1,648,965 |
| 2026-01-09 | 84.500 | 87.440 | 81.110 | 82.150 | 16.430 | 111,625 |
| 2026-01-08 | 82.000 | 87.800 | 78.000 | 84.360 | 16.872 | 2,204,120 |
| 2026-01-07 | 80.350 | 82.000 | 78.500 | 81.530 | 16.306 | 349,640 |
| 2026-01-06 | 77.000 | 85.210 | 72.000 | 80.350 | 16.070 | 1,508,700 |
| 2026-01-05 | 81.000 | 81.390 | 75.100 | 77.460 | 15.492 | 407,190 |
| 2026-01-02 | 81.960 | 85.000 | 80.000 | 81.960 | 16.392 | 2,693,330 |
| 2026-01-01 | 81.050 | 89.000 | 80.000 | 81.870 | 16.374 | 387,925 |
| 2025-12-31 | 82.000 | 87.000 | 82.000 | 83.610 | 16.722 | 1,609,625 |
| 2025-12-30 | 76.500 | 84.190 | 69.560 | 80.730 | 16.146 | 2,039,825 |
| 2025-12-29 | 76.000 | 76.540 | 75.000 | 76.540 | 15.308 | 1,474,305 |
| 2025-12-26 | 67.500 | 69.580 | 66.500 | 69.580 | 13.916 | 650,275 |
| 2025-12-24 | 58.350 | 66.130 | 57.000 | 63.250 | 12.650 | 5,301,200 |
| 2025-12-23 | 63.980 | 63.980 | 58.000 | 60.120 | 12.024 | 215,315 |
| 2025-12-22 | 62.980 | 63.000 | 60.250 | 61.010 | 12.202 | 41,265 |
| 2025-12-19 | 62.010 | 65.900 | 58.750 | 63.240 | 12.648 | 482,175 |
| 2025-12-18 | 61.790 | 62.990 | 60.000 | 61.930 | 12.386 | 232,940 |
| 2025-12-17 | 63.990 | 63.990 | 61.010 | 61.790 | 12.358 | 58,005 |
| 2025-12-16 | 66.490 | 66.490 | 62.500 | 63.010 | 12.602 | 617,570 |
| 2025-12-15 | 68.900 | 68.950 | 64.100 | 65.360 | 13.072 | 1,408,785 |
| 2025-12-12 | 60.000 | 65.980 | 59.170 | 65.830 | 13.166 | 4,029,830 |
| 2025-12-11 | 63.040 | 63.400 | 59.000 | 59.980 | 11.996 | 377,240 |
| 2025-12-10 | 61.800 | 65.900 | 56.250 | 62.410 | 12.482 | 4,713,320 |
| 2025-12-09 | 60.620 | 60.620 | 58.050 | 60.620 | 12.124 | 4,181,110 |
| 2025-12-08 | 55.050 | 55.110 | 50.500 | 55.110 | 11.022 | 2,423,440 |
| 2025-12-05 | 50.000 | 52.000 | 48.600 | 50.100 | 10.020 | 104,285 |
| 2025-12-04 | 53.000 | 54.000 | 49.500 | 49.570 | 9.914 | 66,545 |
| 2025-12-03 | 50.870 | 53.960 | 48.010 | 52.810 | 10.562 | 389,505 |
| 2025-12-02 | 49.000 | 50.000 | 47.110 | 49.050 | 9.810 | 364,195 |
| 2025-12-01 | 50.000 | 52.250 | 49.000 | 50.120 | 10.024 | 551,350 |
| 2025-11-28 | 50.000 | 53.800 | 47.250 | 51.940 | 10.388 | 2,485,130 |
| 2025-11-27 | 52.000 | 52.980 | 49.000 | 50.540 | 10.108 | 469,130 |
| 2025-11-26 | 49.830 | 55.750 | 49.830 | 51.670 | 10.334 | 502,775 |
| 2025-11-25 | 60.000 | 60.000 | 54.100 | 55.370 | 11.074 | 835,730 |
| 2025-11-24 | 50.310 | 55.340 | 48.200 | 54.580 | 10.916 | 1,068,560 |
| 2025-11-21 | 48.200 | 52.570 | 46.010 | 50.310 | 10.062 | 948,440 |
| 2025-11-20 | 47.980 | 48.500 | 47.000 | 47.790 | 9.558 | 89,230 |
| 2025-11-19 | 50.000 | 50.000 | 46.330 | 47.630 | 9.526 | 561,515 |
| 2025-11-18 | 48.000 | 48.990 | 43.110 | 48.490 | 9.698 | 800,240 |
| 2025-11-17 | 40.990 | 45.090 | 39.100 | 44.540 | 8.908 | 2,198,710 |
| 2025-11-14 | 36.110 | 41.140 | 35.200 | 40.990 | 8.198 | 4,615,580 |
| 2025-11-13 | 36.000 | 37.950 | 35.210 | 37.400 | 7.480 | 8,930 |
| 2025-11-12 | 36.000 | 37.490 | 34.110 | 36.890 | 7.378 | 51,845 |
| 2025-11-11 | 38.150 | 38.800 | 36.000 | 36.200 | 7.240 | 98,990 |
| 2025-11-10 | 35.670 | 39.900 | 34.150 | 39.430 | 7.886 | 1,525,040 |
| 2025-11-07 | 36.390 | 36.750 | 32.600 | 36.270 | 7.254 | 152,895 |
| 2025-11-06 | 37.000 | 37.000 | 34.120 | 35.460 | 7.092 | 179,605 |
| 2025-11-05 | 39.500 | 39.500 | 35.050 | 36.540 | 7.308 | 220,350 |
| 2025-11-04 | 41.650 | 41.670 | 35.500 | 38.020 | 7.604 | 455,005 |
| 2025-11-03 | 33.540 | 37.880 | 33.530 | 37.880 | 7.576 | 2,950,625 |
| 2025-10-31 | 35.770 | 35.800 | 32.100 | 34.440 | 6.888 | 31,475 |
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.