PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-08-12 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 2 |
| 2024-08-09 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-08-08 | 6.000 | 6.000 | 5.580 | 5.580 | 5.580 | 1,000 |
| 2024-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-08-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-08-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-07-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,300 |
| 2024-07-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,100 |
| 2024-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,100 |
| 2024-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,498 |
| 2024-07-22 | 5.500 | 5.500 | 5.170 | 5.170 | 5.170 | 1,502 |
| 2024-07-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 870,492 |
| 2024-07-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2024-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2024-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,103 |
| 2024-07-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11,397 |
| 2024-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 396,010 |
| 2024-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2024-07-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,349 |
| 2024-07-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-07-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2024-07-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-07-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2024-06-28 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 400 |
| 2024-06-27 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 3,000 |
| 2024-06-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-06-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-06-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-06-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,000 |
| 2024-06-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-06-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-06-18 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 415 |
| 2024-06-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 7,000 |
| 2024-06-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 256 |
| 2024-06-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,606 |
| 2024-06-03 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 1,400 |
| 2024-05-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-05-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-05-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-05-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 10 |
| 2024-05-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-05-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 200 |
| 2024-05-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,600 |
| 2024-05-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 600 |
| 2024-05-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 |
| 2024-05-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.