Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 22.400 | 24.730 | 22.350 | 24.140 | 4.828 | 10,022,580 |
| 2025-08-05 | 20.700 | 22.880 | 20.500 | 22.480 | 4.496 | 1,823,090 |
| 2025-08-04 | 21.010 | 21.250 | 20.900 | 21.240 | 4.248 | 58,125 |
| 2025-08-01 | 21.300 | 21.790 | 21.000 | 21.260 | 4.252 | 189,280 |
| 2025-07-31 | 20.700 | 21.160 | 20.140 | 21.000 | 4.200 | 753,650 |
| 2025-07-30 | 21.350 | 21.350 | 20.500 | 20.530 | 4.106 | 80,130 |
| 2025-07-29 | 21.800 | 21.800 | 21.000 | 21.120 | 4.224 | 209,535 |
| 2025-07-28 | 21.700 | 22.020 | 21.000 | 21.780 | 4.356 | 3,274,655 |
| 2025-07-25 | 21.050 | 21.980 | 20.200 | 21.280 | 4.256 | 344,270 |
| 2025-07-24 | 21.130 | 22.450 | 21.000 | 21.470 | 4.294 | 369,080 |
| 2025-07-23 | 22.220 | 22.220 | 21.000 | 21.130 | 4.226 | 1,838,130 |
| 2025-07-22 | 23.500 | 25.900 | 21.770 | 22.000 | 4.400 | 4,777,540 |
| 2025-07-21 | 25.000 | 25.000 | 23.800 | 23.850 | 4.770 | 785,080 |
| 2025-07-18 | 25.980 | 26.300 | 24.070 | 24.950 | 4.990 | 1,770,135 |
| 2025-07-17 | 21.900 | 24.070 | 21.510 | 24.070 | 4.814 | 8,247,005 |
| 2025-07-16 | 22.420 | 22.420 | 21.500 | 21.880 | 4.376 | 280,560 |
| 2025-07-15 | 22.000 | 23.380 | 21.400 | 22.170 | 4.434 | 1,303,410 |
| 2025-07-14 | 22.500 | 22.900 | 21.700 | 21.740 | 4.348 | 478,175 |
| 2025-07-11 | 21.850 | 23.780 | 21.750 | 21.980 | 4.396 | 1,933,425 |
| 2025-07-10 | 20.700 | 22.680 | 20.600 | 21.620 | 4.324 | 814,665 |
| 2025-07-09 | 21.050 | 21.390 | 20.500 | 20.620 | 4.124 | 318,585 |
| 2025-07-08 | 22.050 | 22.050 | 21.000 | 21.200 | 4.240 | 308,570 |
| 2025-07-07 | 21.760 | 22.900 | 21.460 | 21.590 | 4.318 | 1,263,010 |
| 2025-07-04 | 22.000 | 22.500 | 21.400 | 21.710 | 4.342 | 1,370,805 |
| 2025-07-03 | 21.000 | 23.000 | 20.100 | 22.480 | 4.496 | 2,055,120 |
| 2025-07-02 | 21.700 | 23.000 | 21.300 | 21.500 | 4.300 | 704,640 |
| 2025-07-01 | 20.870 | 22.450 | 20.870 | 21.780 | 4.356 | 3,256,695 |
| 2025-06-30 | 18.790 | 20.670 | 18.510 | 20.410 | 4.082 | 2,665,495 |
| 2025-06-27 | 18.650 | 19.800 | 18.300 | 18.790 | 3.758 | 814,875 |
| 2025-06-26 | 20.000 | 20.000 | 18.550 | 18.990 | 3.798 | 553,835 |
| 2025-06-25 | 19.990 | 20.200 | 17.140 | 19.950 | 3.990 | 1,966,535 |
| 2025-06-24 | 17.600 | 18.930 | 17.500 | 18.860 | 3.772 | 7,626,740 |
| 2025-06-23 | 17.600 | 18.000 | 16.600 | 17.210 | 3.442 | 844,185 |
| 2025-06-20 | 18.300 | 18.490 | 17.350 | 17.990 | 3.598 | 1,268,345 |
| 2025-06-19 | 17.490 | 18.790 | 17.000 | 17.420 | 3.484 | 4,531,580 |
| 2025-06-18 | 16.990 | 17.600 | 16.920 | 17.080 | 3.416 | 202,625 |
| 2025-06-17 | 16.750 | 17.420 | 16.750 | 16.980 | 3.396 | 240,550 |
| 2025-06-16 | 17.990 | 17.990 | 16.100 | 17.000 | 3.400 | 398,595 |
| 2025-06-13 | 17.200 | 17.300 | 16.100 | 17.000 | 3.400 | 766,650 |
| 2025-06-12 | 17.760 | 18.500 | 17.200 | 17.430 | 3.486 | 1,155,310 |
| 2025-06-11 | 18.000 | 18.100 | 17.500 | 17.670 | 3.534 | 761,750 |
| 2025-06-10 | 17.150 | 18.010 | 16.170 | 17.590 | 3.518 | 1,149,335 |
| 2025-06-05 | 17.760 | 17.800 | 17.000 | 17.110 | 3.422 | 1,079,990 |
| 2025-06-04 | 18.020 | 18.300 | 17.700 | 17.910 | 3.582 | 454,860 |
| 2025-06-03 | 18.750 | 18.750 | 17.900 | 18.000 | 3.600 | 244,290 |
| 2025-06-02 | 18.110 | 18.990 | 18.000 | 18.150 | 3.630 | 558,990 |
| 2025-05-30 | 18.820 | 19.900 | 18.600 | 18.640 | 3.728 | 878,915 |
| 2025-05-29 | 18.290 | 18.850 | 18.000 | 18.610 | 3.722 | 760,370 |
| 2025-05-27 | 19.350 | 19.350 | 18.000 | 18.290 | 3.658 | 900,455 |
| 2025-05-26 | 18.450 | 20.100 | 17.700 | 18.660 | 3.732 | 1,404,940 |
| 2025-05-23 | 19.600 | 19.600 | 18.850 | 18.980 | 3.796 | 790,510 |
| 2025-05-22 | 19.700 | 20.140 | 18.860 | 18.940 | 3.788 | 1,950,685 |
| 2025-05-21 | 19.790 | 20.800 | 19.000 | 19.620 | 3.924 | 3,222,700 |
| 2025-05-20 | 18.020 | 20.140 | 17.270 | 19.260 | 3.852 | 3,623,965 |
| 2025-05-19 | 20.020 | 20.450 | 17.710 | 18.310 | 3.662 | 2,507,910 |
| 2025-05-16 | 20.560 | 21.440 | 19.480 | 19.680 | 3.936 | 5,203,385 |
| 2025-05-15 | 17.720 | 19.490 | 17.510 | 19.490 | 3.898 | 2,661,820 |
| 2025-05-14 | 18.500 | 20.750 | 17.630 | 17.720 | 3.544 | 3,558,050 |
| 2025-05-13 | 22.500 | 22.600 | 19.590 | 19.590 | 3.918 | 1,423,585 |
| 2025-05-12 | 21.890 | 22.120 | 21.050 | 21.770 | 4.354 | 2,131,675 |
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.