Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 15.350 | 15.350 | 14.400 | 14.890 | 2.978 | 51,655 |
| 2025-02-06 | 14.350 | 15.000 | 13.600 | 14.630 | 2.926 | 359,530 |
| 2025-02-04 | 14.800 | 15.000 | 14.350 | 14.450 | 2.890 | 2,357,080 |
| 2025-02-03 | 15.050 | 15.440 | 14.750 | 14.950 | 2.990 | 114,070 |
| 2025-01-31 | 15.990 | 16.100 | 15.200 | 15.420 | 3.084 | 352,300 |
| 2025-01-30 | 14.300 | 15.620 | 13.830 | 15.620 | 3.124 | 962,140 |
| 2025-01-29 | 14.200 | 15.200 | 13.900 | 14.200 | 2.840 | 1,719,615 |
| 2025-01-28 | 14.250 | 14.990 | 13.200 | 14.600 | 2.920 | 710,440 |
| 2025-01-27 | 15.260 | 15.260 | 14.300 | 14.410 | 2.882 | 130,880 |
| 2025-01-24 | 15.500 | 15.960 | 14.500 | 14.890 | 2.978 | 2,927,685 |
| 2025-01-23 | 15.200 | 16.000 | 14.600 | 15.520 | 3.104 | 80,475 |
| 2025-01-22 | 15.600 | 15.750 | 15.210 | 15.470 | 3.094 | 101,530 |
| 2025-01-21 | 16.130 | 17.000 | 15.100 | 15.620 | 3.124 | 250,930 |
| 2025-01-20 | 16.050 | 16.930 | 15.510 | 15.750 | 3.150 | 638,030 |
| 2025-01-17 | 14.550 | 15.950 | 14.450 | 15.530 | 3.106 | 638,030 |
| 2025-01-16 | 15.400 | 15.400 | 14.410 | 14.500 | 2.900 | 235,620 |
| 2025-01-15 | 15.780 | 15.780 | 14.350 | 14.700 | 2.940 | 249,225 |
| 2025-01-14 | 15.150 | 15.700 | 14.550 | 15.180 | 3.036 | 290,320 |
| 2025-01-13 | 14.200 | 15.200 | 13.750 | 14.960 | 2.992 | 504,120 |
| 2025-01-10 | 14.000 | 14.490 | 13.360 | 13.830 | 2.766 | 681,700 |
| 2025-01-09 | 15.450 | 15.800 | 14.650 | 14.670 | 2.934 | 607,415 |
| 2025-01-08 | 16.990 | 17.900 | 15.260 | 15.880 | 3.176 | 1,776,410 |
| 2025-01-07 | 16.560 | 16.560 | 15.150 | 16.560 | 3.312 | 8,280,870 |
| 2025-01-06 | 15.050 | 15.050 | 15.050 | 15.050 | 3.010 | 2,315,795 |
| 2025-01-03 | 13.680 | 13.680 | 13.680 | 13.680 | 2.736 | 4,224,255 |
| 2025-01-02 | 11.550 | 12.440 | 11.400 | 12.440 | 2.488 | 728,870 |
| 2025-01-01 | 11.030 | 11.650 | 11.030 | 11.310 | 2.262 | 211,650 |
| 2024-12-31 | 11.470 | 11.600 | 11.020 | 11.250 | 2.250 | 428,590 |
| 2024-12-30 | 11.150 | 11.600 | 10.730 | 11.150 | 2.230 | 401,990 |
| 2024-12-27 | 11.000 | 11.350 | 10.860 | 10.910 | 2.182 | 59,690 |
| 2024-12-26 | 11.050 | 11.350 | 10.800 | 10.810 | 2.162 | 33,835 |
| 2024-12-24 | 11.200 | 11.200 | 10.520 | 11.020 | 2.204 | 292,750 |
| 2024-12-23 | 11.650 | 11.650 | 10.510 | 11.300 | 2.260 | 172,805 |
| 2024-12-20 | 10.620 | 12.000 | 10.220 | 11.170 | 2.234 | 1,125,240 |
| 2024-12-19 | 11.710 | 12.260 | 11.350 | 11.350 | 2.270 | 782,310 |
| 2024-12-18 | 14.020 | 14.260 | 12.610 | 12.610 | 2.522 | 2,339,860 |
| 2024-12-17 | 14.390 | 14.390 | 13.950 | 14.010 | 2.802 | 53,005 |
| 2024-12-16 | 14.200 | 14.370 | 13.960 | 14.310 | 2.862 | 166,115 |
| 2024-12-13 | 14.010 | 14.450 | 13.950 | 14.140 | 2.828 | 200,600 |
| 2024-12-12 | 14.730 | 14.730 | 14.000 | 14.120 | 2.824 | 492,880 |
| 2024-12-11 | 14.670 | 14.860 | 13.950 | 14.490 | 2.898 | 256,165 |
| 2024-12-10 | 15.150 | 15.150 | 14.010 | 14.260 | 2.852 | 314,605 |
| 2024-12-09 | 14.900 | 15.150 | 14.000 | 14.600 | 2.920 | 266,820 |
| 2024-12-06 | 14.750 | 14.850 | 14.000 | 14.790 | 2.958 | 314,375 |
| 2024-12-05 | 15.010 | 15.050 | 14.500 | 14.600 | 2.920 | 1,148,085 |
| 2024-12-04 | 15.130 | 15.700 | 15.000 | 15.050 | 3.010 | 1,418,020 |
| 2024-12-03 | 16.210 | 16.230 | 15.000 | 15.330 | 3.066 | 1,976,720 |
| 2024-12-02 | 16.300 | 16.490 | 15.660 | 16.230 | 3.246 | 528,380 |
| 2024-11-29 | 16.650 | 16.650 | 15.150 | 16.060 | 3.212 | 222,955 |
| 2024-11-28 | 16.500 | 16.720 | 15.750 | 16.200 | 3.240 | 352,450 |
| 2024-11-27 | 15.800 | 16.120 | 15.300 | 16.110 | 3.222 | 2,142,300 |
| 2024-11-26 | 16.020 | 16.280 | 14.520 | 14.650 | 2.930 | 3,294,485 |
| 2024-11-25 | 15.040 | 16.300 | 14.560 | 16.010 | 3.202 | 672,085 |
| 2024-11-22 | 16.800 | 16.800 | 15.400 | 15.520 | 3.104 | 571,270 |
| 2024-11-21 | 16.550 | 17.360 | 16.550 | 16.710 | 3.342 | 342,210 |
| 2024-11-20 | 16.550 | 17.400 | 16.550 | 16.940 | 3.388 | 637,620 |
| 2024-11-19 | 16.730 | 17.500 | 15.500 | 17.050 | 3.410 | 2,127,180 |
| 2024-11-18 | 17.550 | 18.000 | 16.510 | 16.730 | 3.346 | 664,650 |
| 2024-11-15 | 17.980 | 18.550 | 17.010 | 18.160 | 3.632 | 1,786,815 |
| 2024-11-14 | 19.320 | 19.510 | 17.390 | 17.450 | 3.490 | 4,287,650 |
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.