PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 18 |
| 2023-02-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,288 |
| 2023-02-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,180 |
| 2023-02-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-02-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 502 |
| 2023-02-07 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,688 |
| 2023-02-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-02-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-02-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 29 |
| 2023-02-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,177 |
| 2023-01-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2023-01-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 110 |
| 2023-01-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,667,000 |
| 2023-01-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6 |
| 2023-01-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,946,612 |
| 2023-01-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 28 |
| 2023-01-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,292,289 |
| 2023-01-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 960 |
| 2023-01-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 |
| 2023-01-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,100 |
| 2023-01-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2022-12-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,000 |
| 2022-12-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,740 |
| 2022-12-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2022-12-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 150 |
| 2022-12-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 400 |
| 2022-12-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,500 |
| 2022-12-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,100 |
| 2022-12-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 56,600 |
| 2022-12-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 700 |
| 2022-12-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 600 |
| 2022-12-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 400 |
| 2022-12-07 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 200 |
| 2022-12-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 330 |
| 2022-12-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,081 |
| 2022-12-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 302 |
| 2022-12-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 21,681 |
| 2022-11-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 717 |
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.