PUMA ENERGY ZAMBIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.500	2.500	2.500	2.500	2.500	0
2023-11-17	2.500	2.500	2.500	2.500	2.500	0
2023-11-16	2.500	2.500	2.500	2.500	2.500	0
2023-11-15	2.500	2.500	2.500	2.500	2.500	0
2023-11-14	2.500	2.500	2.500	2.500	2.500	316
2023-11-13	2.500	2.500	2.500	2.500	2.500	770,512
2023-11-10	2.500	2.500	2.500	2.500	2.500	0
2023-11-09	2.500	2.500	2.500	2.500	2.500	41,900
2023-11-08	2.500	2.500	2.500	2.500	2.500	8,900
2023-11-07	2.500	2.500	2.500	2.500	2.500	900
2023-11-06	2.500	2.500	2.500	2.500	2.500	2,816
2023-11-03	2.500	2.500	2.500	2.500	2.500	0
2023-11-02	2.500	2.500	2.500	2.500	2.500	366
2023-11-01	2.500	2.500	2.500	2.500	2.500	0
2023-10-31	2.500	2.500	2.500	2.500	2.500	0
2023-10-30	2.500	2.500	2.500	2.500	2.500	1,983
2023-10-27	2.500	2.500	2.500	2.500	2.500	200
2023-10-26	2.500	2.500	2.500	2.500	2.500	0
2023-10-25	2.500	2.500	2.500	2.500	2.500	2,610
2023-10-23	2.500	2.500	2.500	2.500	2.500	25
2023-10-20	2.500	2.500	2.500	2.500	2.500	1,791
2023-10-19	2.500	2.500	2.500	2.500	2.500	0
2023-10-17	2.500	2.500	2.500	2.500	2.500	100
2023-10-16	2.500	2.500	2.500	2.500	2.500	0
2023-10-13	2.500	2.500	2.500	2.500	2.500	4,800
2023-10-12	2.500	2.500	2.500	2.500	2.500	0
2023-10-11	2.500	2.500	2.500	2.500	2.500	0
2023-10-10	2.500	2.500	2.500	2.500	2.500	2,500
2023-10-09	2.500	2.500	2.500	2.500	2.500	2,300
2023-10-06	2.500	2.500	2.500	2.500	2.500	2,079
2023-10-05	2.500	2.500	2.500	2.500	2.500	18,121
2023-10-04	2.500	2.500	2.500	2.500	2.500	0
2023-10-03	2.500	2.500	2.500	2.500	2.500	0
2023-10-02	2.500	2.500	2.500	2.500	2.500	0
2023-09-29	2.500	2.500	2.500	2.500	2.500	2,668
2023-09-28	2.550	2.550	2.510	2.510	2.510	2,000
2023-09-27	2.500	2.500	2.500	2.500	2.500	0
2023-09-26	2.500	2.500	2.500	2.500	2.500	2,149
2023-09-25	2.650	2.650	2.510	2.510	2.510	5,000
2023-09-22	2.500	2.500	2.500	2.500	2.500	0
2023-09-21	2.500	2.500	2.500	2.500	2.500	0
2023-09-20	2.500	2.500	2.500	2.500	2.500	1,800
2023-09-19	2.440	2.440	2.440	2.440	2.440	0
2023-09-18	2.440	2.440	2.440	2.440	2.440	0
2023-09-15	2.440	2.440	2.440	2.440	2.440	0
2023-09-14	2.440	2.440	2.440	2.440	2.440	0
2023-09-13	2.440	2.440	2.440	2.440	2.440	0
2023-09-12	2.440	2.440	2.440	2.440	2.440	0
2023-09-11	2.440	2.440	2.440	2.440	2.440	0
2023-09-08	2.440	2.440	2.440	2.440	2.440	0
2023-09-07	2.440	2.440	2.440	2.440	2.440	400
2023-09-06	2.440	2.440	2.440	2.440	2.440	0
2023-09-05	2.440	2.440	2.440	2.440	2.440	100
2023-09-04	2.440	2.440	2.440	2.440	2.440	0
2023-09-01	2.440	2.440	2.440	2.440	2.440	0
2023-08-31	2.440	2.440	2.440	2.440	2.440	0
2023-08-30	2.440	2.440	2.440	2.440	2.440	0
2023-08-29	2.440	2.440	2.440	2.440	2.440	0
2023-08-28	2.440	2.440	2.440	2.440	2.440	0
2023-08-25	2.440	2.440	2.440	2.440	2.440	0

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.