PUMA ENERGY ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	2.430	2.430	2.430	2.430	2.430	0
2023-05-26	2.430	2.430	2.430	2.430	2.430	105
2023-05-24	2.430	2.430	2.430	2.430	2.430	0
2023-05-23	2.430	2.430	2.430	2.430	2.430	0
2023-05-22	2.430	2.430	2.430	2.430	2.430	4
2023-05-19	2.430	2.430	2.430	2.430	2.430	20
2023-05-18	2.430	2.430	2.430	2.430	2.430	0
2023-05-17	2.430	2.430	2.430	2.430	2.430	532
2023-05-16	2.430	2.430	2.430	2.430	2.430	0
2023-05-15	2.430	2.430	2.430	2.430	2.430	99
2023-05-12	2.430	2.430	2.430	2.430	2.430	152,000
2023-05-11	2.430	2.430	2.430	2.430	2.430	34,200
2023-05-10	2.430	2.430	2.430	2.430	2.430	3,800
2023-05-09	2.430	2.430	2.430	2.430	2.430	0
2023-05-08	1.950	2.430	1.950	2.430	2.430	500
2023-05-05	1.950	1.950	1.950	1.950	1.950	0
2023-05-04	1.950	1.950	1.950	1.950	1.950	0
2023-05-03	1.950	1.950	1.950	1.950	1.950	0
2023-05-02	1.950	1.950	1.950	1.950	1.950	0
2023-04-27	1.950	1.950	1.950	1.950	1.950	3
2023-04-26	1.950	1.950	1.950	1.950	1.950	0
2023-04-25	1.950	1.950	1.950	1.950	1.950	0
2023-04-24	1.950	1.950	1.950	1.950	1.950	0
2023-04-21	1.950	1.950	1.950	1.950	1.950	1,009
2023-04-20	1.950	1.950	1.950	1.950	1.950	0
2023-04-19	1.950	1.950	1.950	1.950	1.950	0
2023-04-18	1.950	1.950	1.950	1.950	1.950	0
2023-04-17	1.950	1.950	1.950	1.950	1.950	0
2023-04-14	1.950	1.950	1.950	1.950	1.950	300
2023-04-13	1.800	1.950	1.800	1.950	1.950	2,000
2023-04-12	1.800	1.800	1.800	1.800	1.800	0
2023-04-11	1.800	1.800	1.800	1.800	1.800	2,000
2023-04-06	1.800	1.800	1.800	1.800	1.800	0
2023-04-05	1.800	1.800	1.800	1.800	1.800	0
2023-04-04	1.790	1.800	1.790	1.800	1.800	17,900
2023-04-03	1.790	1.790	1.790	1.790	1.790	13,333
2023-03-31	1.790	1.790	1.790	1.790	1.790	3,300
2023-03-30	1.790	1.790	1.790	1.790	1.790	300
2023-03-29	1.790	1.790	1.790	1.790	1.790	5,200
2023-03-28	1.800	1.800	1.790	1.790	1.790	300
2023-03-27	1.800	1.800	1.800	1.800	1.800	9,103
2023-03-24	1.800	1.800	1.800	1.800	1.800	1,606
2023-03-23	1.790	1.800	1.790	1.800	1.800	5,494
2023-03-22	1.790	1.790	1.790	1.790	1.790	4,300
2023-03-21	1.790	1.790	1.790	1.790	1.790	0
2023-03-20	1.790	1.790	1.790	1.790	1.790	0
2023-03-17	1.790	1.790	1.790	1.790	1.790	0
2023-03-16	1.800	1.800	1.790	1.790	1.790	109
2023-03-15	1.800	1.800	1.800	1.800	1.800	291
2023-03-14	1.800	1.800	1.800	1.800	1.800	2,320
2023-03-10	1.800	1.800	1.800	1.800	1.800	2,700
2023-03-09	1.800	1.800	1.800	1.800	1.800	0
2023-03-07	1.800	1.800	1.800	1.800	1.800	2,000
2023-03-06	1.850	1.850	1.800	1.800	1.800	5,559
2023-03-03	1.850	1.850	1.850	1.850	1.850	0
2023-03-02	1.850	1.850	1.850	1.850	1.850	1,310
2023-03-01	1.850	1.850	1.850	1.850	1.850	200
2023-02-28	1.850	1.850	1.850	1.850	1.850	12,100
2023-02-27	1.850	1.850	1.850	1.850	1.850	0
2023-02-24	1.620	1.850	1.620	1.850	1.850	400

← NewerPage 15 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.