Zuma Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 19.320 | 19.510 | 17.390 | 17.450 | 3.490 | 4,287,650 |
| 2024-11-13 | 20.500 | 22.920 | 18.800 | 19.320 | 3.864 | 7,449,455 |
| 2024-11-12 | 21.630 | 22.340 | 20.840 | 20.840 | 4.168 | 531,485 |
| 2024-11-11 | 24.300 | 26.000 | 23.100 | 23.160 | 4.632 | 1,286,635 |
| 2024-11-08 | 25.720 | 25.720 | 22.500 | 25.670 | 5.134 | 2,133,155 |
| 2024-11-07 | 22.740 | 23.380 | 20.050 | 23.380 | 4.676 | 1,150,730 |
| 2024-11-06 | 21.250 | 21.250 | 21.050 | 21.250 | 4.250 | 1,023,455 |
| 2024-11-05 | 19.300 | 19.320 | 19.250 | 19.320 | 3.864 | 217,965 |
| 2024-11-04 | 17.560 | 17.560 | 17.550 | 17.560 | 3.512 | 394,615 |
| 2024-11-01 | 14.360 | 15.960 | 14.350 | 15.960 | 3.192 | 439,715 |
| 2024-10-31 | 14.700 | 15.000 | 14.400 | 14.510 | 2.902 | 337,010 |
| 2024-10-30 | 16.360 | 16.790 | 15.300 | 15.330 | 3.066 | 731,725 |
| 2024-10-29 | 15.730 | 17.490 | 15.730 | 17.000 | 3.400 | 43,655 |
| 2024-10-28 | 16.020 | 17.650 | 16.020 | 16.850 | 3.370 | 824,735 |
| 2024-10-25 | 17.300 | 17.570 | 16.100 | 16.160 | 3.232 | 747,745 |
| 2024-10-24 | 15.400 | 16.140 | 15.000 | 15.970 | 3.194 | 673,615 |
| 2024-10-23 | 15.800 | 15.800 | 14.710 | 15.000 | 3.000 | 215,385 |
| 2024-10-22 | 14.990 | 15.430 | 14.610 | 15.140 | 3.028 | 539,385 |
| 2024-10-21 | 15.000 | 15.300 | 14.200 | 14.550 | 2.910 | 354,240 |
| 2024-10-18 | 15.100 | 15.750 | 14.600 | 15.220 | 3.044 | 354,435 |
| 2024-10-17 | 16.700 | 16.950 | 15.260 | 15.460 | 3.092 | 359,785 |
| 2024-10-16 | 16.900 | 16.900 | 16.100 | 16.290 | 3.258 | 121,885 |
| 2024-10-15 | 16.750 | 17.000 | 15.500 | 16.770 | 3.354 | 688,630 |
| 2024-10-14 | 16.700 | 17.990 | 16.500 | 16.730 | 3.346 | 264,755 |
| 2024-10-11 | 17.500 | 17.960 | 17.070 | 17.390 | 3.478 | 624,530 |
| 2024-10-10 | 18.250 | 19.200 | 17.400 | 18.250 | 3.650 | 1,157,820 |
| 2024-10-09 | 18.140 | 18.440 | 17.620 | 18.020 | 3.604 | 466,465 |
| 2024-10-08 | 18.500 | 20.240 | 17.510 | 18.150 | 3.630 | 2,400,670 |
| 2024-10-07 | 19.500 | 19.510 | 17.100 | 18.750 | 3.750 | 4,355,810 |
| 2024-10-04 | 18.700 | 19.000 | 17.500 | 17.740 | 3.548 | 2,524,095 |
| 2024-10-03 | 20.800 | 20.800 | 18.280 | 18.700 | 3.740 | 2,010,115 |
| 2024-10-02 | 17.160 | 19.420 | 17.140 | 19.420 | 3.884 | 3,650,340 |
| 2024-10-01 | 16.300 | 18.210 | 15.120 | 17.650 | 3.530 | 2,306,005 |
| 2024-09-30 | 17.000 | 17.750 | 16.100 | 16.550 | 3.310 | 1,504,970 |
| 2024-09-27 | 17.410 | 18.500 | 17.000 | 17.270 | 3.454 | 355,720 |
| 2024-09-26 | 19.490 | 19.490 | 16.250 | 17.940 | 3.588 | 1,646,700 |
| 2024-09-25 | 17.750 | 19.650 | 17.700 | 17.940 | 3.588 | 7,477,050 |
| 2024-09-24 | 21.600 | 21.950 | 19.280 | 19.490 | 3.898 | 2,385,810 |
| 2024-09-23 | 21.430 | 21.440 | 18.160 | 21.420 | 4.284 | 5,117,120 |
| 2024-09-20 | 16.740 | 19.490 | 15.950 | 19.490 | 3.898 | 12,664,315 |
| 2024-09-19 | 20.500 | 20.940 | 17.140 | 17.720 | 3.544 | 21,748,935 |
| 2024-09-18 | 19.040 | 19.040 | 19.040 | 19.040 | 3.808 | 687,810 |
| 2024-09-16 | 17.310 | 17.310 | 16.200 | 17.310 | 3.462 | 4,887,800 |
| 2024-09-13 | 15.740 | 15.740 | 15.740 | 15.740 | 3.148 | 72,325 |
| 2024-09-12 | 14.310 | 14.310 | 14.310 | 14.310 | 2.862 | 67,220 |
| 2024-09-11 | 13.010 | 13.010 | 13.010 | 13.010 | 2.602 | 227,545 |
| 2024-09-10 | 11.820 | 11.830 | 11.810 | 11.830 | 2.366 | 351,590 |
| 2024-09-09 | 9.300 | 10.750 | 9.250 | 10.750 | 2.150 | 7,286,195 |
| 2024-09-06 | 10.230 | 10.750 | 9.110 | 9.750 | 1.950 | 6,931,855 |
| 2024-09-05 | 9.750 | 9.750 | 8.900 | 9.750 | 1.950 | 11,160,335 |
| 2024-09-04 | 8.750 | 8.750 | 7.800 | 8.750 | 1.750 | 7,193,265 |
| 2024-09-03 | 7.000 | 7.750 | 7.000 | 7.750 | 1.550 | 3,660,475 |
| 2024-09-02 | 5.800 | 6.750 | 5.750 | 6.750 | 1.350 | 15,021,800 |
| 2024-08-30 | 5.100 | 5.750 | 4.970 | 5.750 | 1.150 | 17,474,515 |
| 2024-08-29 | 4.190 | 4.750 | 3.060 | 4.750 | 0.950 | 21,087,930 |
| 2024-08-28 | 2.950 | 3.910 | 2.950 | 3.750 | 0.750 | 15,293,590 |
| 2024-08-27 | 2.860 | 2.970 | 2.730 | 2.960 | 0.592 | 541,795 |
| 2024-08-26 | 2.800 | 2.880 | 2.730 | 2.820 | 0.564 | 157,615 |
| 2024-08-23 | 2.770 | 3.000 | 2.750 | 2.850 | 0.570 | 581,265 |
| 2024-08-22 | 3.080 | 3.080 | 2.750 | 2.940 | 0.588 | 774,465 |
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.