PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-11-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 500 |
| 2022-11-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6,019 |
| 2022-11-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-11-23 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 40,482 |
| 2022-11-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-11-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-11-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-11-17 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 23,900 |
| 2022-11-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 31,902 |
| 2022-11-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,298 |
| 2022-11-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-11-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,228 |
| 2022-11-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-11-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-11-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-11-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2022-11-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-11-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,701 |
| 2022-11-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 299 |
| 2022-11-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 874 |
| 2022-10-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 355,200 |
| 2022-10-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5 |
| 2022-10-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6,133 |
| 2022-10-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,700 |
| 2022-10-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-10-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2022-09-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 30 |
| 2022-09-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 300 |
| 2022-09-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,004 |
| 2022-09-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 608,800 |
| 2022-09-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 115 |
| 2022-09-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 30,000 |
| 2022-09-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6 |
| 2022-09-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 720 |
| 2022-09-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-09-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,005 |
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.