Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 20.100 | 20.990 | 19.440 | 20.110 | 4.022 | 1,087,065 |
| 2025-05-08 | 24.020 | 24.900 | 21.600 | 21.600 | 4.320 | 1,813,030 |
| 2025-05-07 | 24.000 | 26.000 | 24.000 | 24.000 | 4.800 | 905,335 |
| 2025-05-06 | 27.940 | 28.400 | 26.000 | 26.670 | 5.334 | 369,400 |
| 2025-05-05 | 30.000 | 30.740 | 27.000 | 27.970 | 5.594 | 1,199,500 |
| 2025-05-02 | 28.500 | 31.930 | 26.750 | 29.200 | 5.840 | 2,602,655 |
| 2025-04-30 | 28.790 | 29.750 | 27.100 | 29.030 | 5.806 | 576,105 |
| 2025-04-29 | 26.900 | 28.500 | 25.000 | 28.000 | 5.600 | 2,077,460 |
| 2025-04-28 | 25.460 | 27.000 | 24.560 | 26.040 | 5.208 | 848,160 |
| 2025-04-25 | 25.390 | 26.250 | 24.000 | 25.440 | 5.088 | 1,479,875 |
| 2025-04-24 | 23.970 | 25.800 | 22.000 | 24.410 | 4.882 | 5,793,610 |
| 2025-04-23 | 24.000 | 24.700 | 22.320 | 23.600 | 4.720 | 2,037,355 |
| 2025-04-22 | 22.000 | 22.450 | 22.000 | 22.450 | 4.490 | 410,590 |
| 2025-04-21 | 19.450 | 20.460 | 18.030 | 20.410 | 4.082 | 6,723,080 |
| 2025-04-18 | 18.500 | 18.750 | 18.350 | 18.600 | 3.720 | 120,005 |
| 2025-04-17 | 18.200 | 19.000 | 18.200 | 18.450 | 3.690 | 196,600 |
| 2025-04-16 | 19.000 | 19.500 | 18.250 | 18.280 | 3.656 | 65,365 |
| 2025-04-15 | 17.800 | 20.210 | 17.050 | 18.520 | 3.704 | 6,685,975 |
| 2025-04-14 | 18.480 | 18.500 | 17.500 | 18.380 | 3.676 | 376,165 |
| 2025-04-11 | 17.480 | 18.300 | 16.450 | 18.290 | 3.658 | 625,260 |
| 2025-04-10 | 18.800 | 18.800 | 17.500 | 18.280 | 3.656 | 393,580 |
| 2025-04-09 | 17.350 | 18.500 | 16.320 | 18.210 | 3.642 | 315,315 |
| 2025-04-08 | 17.520 | 18.500 | 17.300 | 18.100 | 3.620 | 224,070 |
| 2025-04-07 | 16.100 | 18.690 | 16.100 | 17.840 | 3.568 | 325,805 |
| 2025-04-04 | 17.150 | 17.150 | 16.370 | 16.990 | 3.398 | 91,830 |
| 2025-04-03 | 17.240 | 17.250 | 17.000 | 17.010 | 3.402 | 17,940 |
| 2025-03-27 | 17.970 | 17.970 | 16.500 | 17.050 | 3.410 | 33,400 |
| 2025-03-26 | 17.340 | 18.550 | 17.000 | 17.100 | 3.420 | 154,800 |
| 2025-03-25 | 16.850 | 17.300 | 16.800 | 17.300 | 3.460 | 90,220 |
| 2025-03-24 | 17.490 | 17.490 | 17.000 | 17.000 | 3.400 | 32,240 |
| 2025-03-21 | 17.430 | 17.430 | 17.000 | 17.000 | 3.400 | 53,205 |
| 2025-03-20 | 16.900 | 17.200 | 16.900 | 17.190 | 3.438 | 22,710 |
| 2025-03-19 | 17.150 | 17.450 | 16.900 | 17.180 | 3.436 | 116,330 |
| 2025-03-18 | 16.980 | 17.170 | 16.660 | 16.780 | 3.356 | 230,615 |
| 2025-03-17 | 16.210 | 17.200 | 16.210 | 16.650 | 3.330 | 3,126,940 |
| 2025-03-14 | 16.600 | 17.010 | 16.300 | 16.980 | 3.396 | 4,260 |
| 2025-03-13 | 16.460 | 17.750 | 16.460 | 16.710 | 3.342 | 395,975 |
| 2025-03-12 | 16.900 | 17.000 | 16.860 | 16.900 | 3.380 | 95,435 |
| 2025-03-11 | 16.220 | 17.900 | 15.550 | 17.250 | 3.450 | 780,550 |
| 2025-03-10 | 17.000 | 17.000 | 16.520 | 16.980 | 3.396 | 270,710 |
| 2025-03-07 | 17.500 | 17.500 | 16.000 | 17.240 | 3.448 | 1,961,005 |
| 2025-03-06 | 18.270 | 18.270 | 16.700 | 17.060 | 3.412 | 1,909,670 |
| 2025-03-05 | 15.600 | 16.610 | 15.500 | 16.610 | 3.322 | 3,845,290 |
| 2025-03-04 | 15.200 | 15.500 | 15.000 | 15.100 | 3.020 | 3,034,650 |
| 2025-03-03 | 15.090 | 15.090 | 14.800 | 15.000 | 3.000 | 119,445 |
| 2025-02-28 | 15.480 | 15.750 | 15.070 | 15.090 | 3.018 | 68,555 |
| 2025-02-27 | 15.050 | 15.490 | 15.000 | 15.000 | 3.000 | 83,495 |
| 2025-02-26 | 15.000 | 15.500 | 15.000 | 15.500 | 3.100 | 27,565 |
| 2025-02-25 | 14.910 | 15.740 | 14.910 | 15.000 | 3.000 | 707,930 |
| 2025-02-24 | 16.200 | 16.200 | 15.000 | 15.000 | 3.000 | 2,281,945 |
| 2025-02-21 | 15.750 | 16.450 | 15.100 | 15.400 | 3.080 | 30,505 |
| 2025-02-20 | 15.400 | 16.010 | 15.400 | 15.460 | 3.092 | 495,295 |
| 2025-02-19 | 16.780 | 16.780 | 15.400 | 15.540 | 3.108 | 80,115 |
| 2025-02-18 | 15.950 | 16.980 | 15.530 | 16.160 | 3.232 | 307,255 |
| 2025-02-17 | 15.500 | 16.200 | 15.500 | 15.530 | 3.106 | 142,775 |
| 2025-02-14 | 16.980 | 17.520 | 15.880 | 16.380 | 3.276 | 3,975,860 |
| 2025-02-13 | 14.850 | 15.940 | 13.930 | 15.940 | 3.188 | 7,401,115 |
| 2025-02-12 | 14.500 | 14.950 | 14.300 | 14.490 | 2.898 | 333,195 |
| 2025-02-11 | 15.200 | 15.200 | 14.010 | 14.980 | 2.996 | 341,875 |
| 2025-02-10 | 15.000 | 15.000 | 14.430 | 15.000 | 3.000 | 205,280 |
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.