PUMA ENERGY ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	2.440	2.440	2.440	2.440	2.440	0
2023-08-23	2.440	2.440	2.440	2.440	2.440	0
2023-08-22	2.440	2.440	2.440	2.440	2.440	0
2023-08-21	2.440	2.440	2.440	2.440	2.440	0
2023-08-18	2.440	2.440	2.440	2.440	2.440	0
2023-08-17	2.440	2.440	2.440	2.440	2.440	0
2023-08-16	2.430	2.440	2.430	2.440	2.440	500
2023-08-15	2.430	2.430	2.430	2.430	2.430	0
2023-08-14	2.430	2.430	2.430	2.430	2.430	0
2023-08-11	2.430	2.430	2.430	2.430	2.430	900
2023-08-10	2.430	2.430	2.430	2.430	2.430	200
2023-08-09	2.430	2.430	2.430	2.430	2.430	3,939
2023-08-08	2.430	2.430	2.430	2.430	2.430	2,000
2023-08-04	2.430	2.430	2.430	2.430	2.430	0
2023-08-03	2.430	2.430	2.430	2.430	2.430	0
2023-08-02	2.430	2.430	2.430	2.430	2.430	6
2023-08-01	2.430	2.430	2.430	2.430	2.430	524
2023-07-31	2.430	2.430	2.430	2.430	2.430	0
2023-07-28	2.430	2.430	2.430	2.430	2.430	0
2023-07-27	2.430	2.430	2.430	2.430	2.430	0
2023-07-26	2.430	2.430	2.430	2.430	2.430	51
2023-07-25	2.430	2.430	2.430	2.430	2.430	649
2023-07-24	2.430	2.430	2.430	2.430	2.430	0
2023-07-21	2.430	2.430	2.430	2.430	2.430	0
2023-07-20	2.430	2.430	2.430	2.430	2.430	0
2023-07-19	2.430	2.430	2.430	2.430	2.430	1,000
2023-07-18	2.430	2.430	2.430	2.430	2.430	0
2023-07-17	2.430	2.430	2.430	2.430	2.430	16,000
2023-07-14	2.430	2.430	2.430	2.430	2.430	993
2023-07-13	2.430	2.430	2.430	2.430	2.430	0
2023-07-12	2.430	2.430	2.430	2.430	2.430	2,500
2023-07-11	2.430	2.430	2.430	2.430	2.430	0
2023-07-10	2.430	2.430	2.430	2.430	2.430	0
2023-07-07	2.430	2.430	2.430	2.430	2.430	0
2023-07-06	2.430	2.430	2.430	2.430	2.430	3,000
2023-07-05	2.430	2.430	2.430	2.430	2.430	0
2023-06-30	2.430	2.430	2.430	2.430	2.430	0
2023-06-29	2.430	2.430	2.430	2.430	2.430	0
2023-06-28	2.430	2.430	2.430	2.430	2.430	0
2023-06-27	2.430	2.430	2.430	2.430	2.430	10,253
2023-06-26	2.430	2.430	2.430	2.430	2.430	0
2023-06-23	2.430	2.430	2.430	2.430	2.430	0
2023-06-22	2.430	2.430	2.430	2.430	2.430	0
2023-06-21	2.430	2.430	2.430	2.430	2.430	0
2023-06-20	2.430	2.430	2.430	2.430	2.430	0
2023-06-19	2.430	2.430	2.430	2.430	2.430	0
2023-06-16	2.430	2.430	2.430	2.430	2.430	0
2023-06-15	2.430	2.430	2.430	2.430	2.430	2,000
2023-06-14	2.430	2.430	2.430	2.430	2.430	0
2023-06-13	2.430	2.430	2.430	2.430	2.430	0
2023-06-12	2.430	2.430	2.430	2.430	2.430	105
2023-06-09	2.430	2.430	2.430	2.430	2.430	0
2023-06-08	2.430	2.430	2.430	2.430	2.430	1
2023-06-07	2.430	2.430	2.430	2.430	2.430	0
2023-06-06	2.430	2.430	2.430	2.430	2.430	0
2023-06-05	2.430	2.430	2.430	2.430	2.430	0
2023-06-02	2.430	2.430	2.430	2.430	2.430	0
2023-06-01	2.430	2.430	2.430	2.430	2.430	1
2023-05-31	2.430	2.430	2.430	2.430	2.430	0
2023-05-30	2.430	2.430	2.430	2.430	2.430	4,196

← NewerPage 14 of 21 · 1,240 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.