Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 36.450 | 36.450 | 33.000 | 33.160 | 6.632 | 567,065 |
| 2025-10-29 | 34.880 | 35.000 | 34.250 | 35.000 | 7.000 | 31,385 |
| 2025-10-28 | 35.110 | 35.850 | 33.000 | 34.920 | 6.984 | 425,295 |
| 2025-10-27 | 36.500 | 36.500 | 34.000 | 34.160 | 6.832 | 82,040 |
| 2025-10-24 | 37.950 | 37.980 | 36.100 | 36.400 | 7.280 | 34,295 |
| 2025-10-23 | 39.500 | 39.800 | 36.100 | 38.390 | 7.678 | 515,395 |
| 2025-10-22 | 37.700 | 37.990 | 35.500 | 37.250 | 7.450 | 140,345 |
| 2025-10-21 | 39.000 | 40.800 | 37.600 | 38.080 | 7.616 | 186,840 |
| 2025-10-20 | 38.100 | 40.000 | 37.000 | 38.890 | 7.778 | 276,110 |
| 2025-10-17 | 41.000 | 41.000 | 36.720 | 38.660 | 7.732 | 289,785 |
| 2025-10-16 | 40.800 | 40.800 | 38.900 | 39.210 | 7.842 | 36,335 |
| 2025-10-15 | 42.140 | 43.000 | 40.000 | 40.030 | 8.006 | 208,080 |
| 2025-10-14 | 44.000 | 44.050 | 40.000 | 42.140 | 8.428 | 257,315 |
| 2025-10-13 | 42.420 | 44.900 | 38.100 | 42.760 | 8.552 | 383,765 |
| 2025-10-10 | 37.790 | 41.150 | 37.000 | 41.150 | 8.230 | 3,983,985 |
| 2025-10-09 | 36.320 | 38.000 | 35.800 | 37.410 | 7.482 | 462,790 |
| 2025-10-08 | 37.900 | 38.900 | 36.080 | 36.310 | 7.262 | 860,750 |
| 2025-10-07 | 40.410 | 41.300 | 37.700 | 40.090 | 8.018 | 1,746,680 |
| 2025-10-06 | 41.700 | 42.500 | 38.000 | 41.890 | 8.378 | 1,227,740 |
| 2025-10-03 | 42.780 | 45.200 | 39.130 | 41.750 | 8.350 | 979,675 |
| 2025-10-02 | 44.400 | 45.500 | 42.990 | 43.480 | 8.696 | 245,475 |
| 2025-10-01 | 45.500 | 47.000 | 43.000 | 45.550 | 9.110 | 434,270 |
| 2025-09-30 | 47.500 | 48.000 | 42.260 | 45.780 | 9.156 | 2,697,870 |
| 2025-09-29 | 46.300 | 46.650 | 43.990 | 46.610 | 9.322 | 3,884,165 |
| 2025-09-26 | 39.000 | 42.690 | 36.000 | 42.410 | 8.482 | 2,649,040 |
| 2025-09-25 | 40.750 | 41.010 | 38.260 | 38.810 | 7.762 | 579,630 |
| 2025-09-24 | 35.490 | 38.970 | 33.060 | 38.970 | 7.794 | 3,555,215 |
| 2025-09-23 | 36.970 | 37.700 | 35.000 | 35.430 | 7.086 | 3,265,955 |
| 2025-09-22 | 33.950 | 34.270 | 32.000 | 34.270 | 6.854 | 481,065 |
| 2025-09-19 | 28.900 | 31.150 | 28.000 | 31.150 | 6.230 | 674,890 |
| 2025-09-18 | 28.500 | 28.900 | 27.600 | 28.320 | 5.664 | 115,760 |
| 2025-09-17 | 28.300 | 29.150 | 27.300 | 28.440 | 5.688 | 503,345 |
| 2025-09-16 | 28.000 | 28.300 | 27.300 | 27.570 | 5.514 | 865,905 |
| 2025-09-15 | 26.650 | 29.030 | 26.650 | 28.080 | 5.616 | 2,131,240 |
| 2025-09-12 | 24.000 | 26.390 | 23.100 | 26.390 | 5.278 | 2,393,990 |
| 2025-09-11 | 23.630 | 24.390 | 23.620 | 23.990 | 4.798 | 194,540 |
| 2025-09-10 | 24.000 | 24.500 | 24.000 | 24.250 | 4.850 | 253,040 |
| 2025-09-09 | 23.890 | 24.350 | 23.580 | 24.020 | 4.804 | 257,440 |
| 2025-09-08 | 24.400 | 24.400 | 23.700 | 23.950 | 4.790 | 1,234,075 |
| 2025-09-05 | 24.000 | 24.500 | 23.660 | 24.000 | 4.800 | 586,670 |
| 2025-09-04 | 23.510 | 24.350 | 23.510 | 24.000 | 4.800 | 558,255 |
| 2025-09-03 | 23.160 | 24.450 | 23.160 | 24.230 | 4.846 | 685,015 |
| 2025-09-02 | 23.890 | 24.500 | 23.300 | 23.800 | 4.760 | 1,998,980 |
| 2025-09-01 | 23.160 | 24.000 | 22.010 | 23.940 | 4.788 | 831,975 |
| 2025-08-29 | 23.590 | 23.590 | 23.000 | 23.150 | 4.630 | 131,725 |
| 2025-08-28 | 23.400 | 23.490 | 23.100 | 23.470 | 4.694 | 95,790 |
| 2025-08-27 | 23.330 | 23.840 | 23.330 | 23.480 | 4.696 | 76,545 |
| 2025-08-26 | 23.500 | 24.490 | 23.310 | 23.690 | 4.738 | 1,768,675 |
| 2025-08-25 | 24.700 | 24.900 | 23.420 | 24.000 | 4.800 | 611,735 |
| 2025-08-22 | 22.760 | 25.040 | 22.000 | 23.710 | 4.742 | 736,330 |
| 2025-08-21 | 23.500 | 23.720 | 22.410 | 22.760 | 4.552 | 660,995 |
| 2025-08-20 | 23.250 | 24.390 | 23.000 | 23.400 | 4.680 | 2,548,180 |
| 2025-08-19 | 24.600 | 24.690 | 23.600 | 24.020 | 4.804 | 96,140 |
| 2025-08-18 | 23.600 | 25.140 | 23.600 | 24.350 | 4.870 | 2,413,370 |
| 2025-08-15 | 24.170 | 24.170 | 23.260 | 23.720 | 4.744 | 264,030 |
| 2025-08-13 | 25.000 | 25.000 | 23.120 | 23.590 | 4.718 | 309,485 |
| 2025-08-12 | 23.990 | 25.200 | 22.600 | 24.370 | 4.874 | 1,624,200 |
| 2025-08-11 | 24.750 | 24.750 | 23.000 | 23.260 | 4.652 | 1,985,710 |
| 2025-08-08 | 25.480 | 25.480 | 24.050 | 24.280 | 4.856 | 359,390 |
| 2025-08-07 | 25.120 | 25.690 | 24.490 | 25.000 | 5.000 | 813,810 |
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.