PUMA ENERGY ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	1.610	1.610	1.610	1.610	1.610	2,005
2022-09-02	1.590	1.610	1.590	1.610	1.610	1,800
2022-09-01	1.590	1.590	1.590	1.590	1.590	0
2022-08-31	1.590	1.590	1.590	1.590	1.590	0
2022-08-30	1.590	1.590	1.590	1.590	1.590	0
2022-08-29	1.590	1.590	1.590	1.590	1.590	0
2022-08-26	1.590	1.590	1.590	1.590	1.590	0
2022-08-25	1.590	1.590	1.590	1.590	1.590	0
2022-08-24	1.590	1.590	1.590	1.590	1.590	10,000
2022-08-23	1.590	1.590	1.590	1.590	1.590	0
2022-08-22	1.590	1.590	1.590	1.590	1.590	0
2022-08-19	1.590	1.590	1.590	1.590	1.590	0
2022-08-18	1.590	1.590	1.590	1.590	1.590	0
2022-08-17	1.590	1.590	1.590	1.590	1.590	0
2022-08-16	1.590	1.590	1.590	1.590	1.590	0
2022-08-15	1.590	1.590	1.590	1.590	1.590	200
2022-08-12	1.590	1.590	1.590	1.590	1.590	0
2022-08-11	1.590	1.590	1.590	1.590	1.590	0
2022-08-10	1.590	1.590	1.590	1.590	1.590	0
2022-08-09	1.590	1.590	1.590	1.590	1.590	0
2022-08-08	1.590	1.590	1.590	1.590	1.590	0
2022-08-05	1.590	1.590	1.590	1.590	1.590	0
2022-08-04	1.590	1.590	1.590	1.590	1.590	0
2022-08-03	1.590	1.590	1.590	1.590	1.590	0
2022-08-02	1.590	1.590	1.590	1.590	1.590	0
2022-07-29	1.590	1.590	1.590	1.590	1.590	303
2022-07-28	1.590	1.590	1.590	1.590	1.590	8
2022-07-27	1.580	1.590	1.580	1.590	1.590	1,800
2022-07-26	1.580	1.580	1.580	1.580	1.580	0
2022-07-25	1.580	1.580	1.580	1.580	1.580	0
2022-07-22	1.580	1.580	1.580	1.580	1.580	0
2022-07-21	1.580	1.580	1.580	1.580	1.580	0
2022-07-20	1.580	1.580	1.580	1.580	1.580	56
2022-07-19	1.580	1.580	1.580	1.580	1.580	0
2022-07-18	1.580	1.580	1.580	1.580	1.580	0
2022-07-15	1.580	1.580	1.580	1.580	1.580	0
2022-07-14	1.570	1.580	1.570	1.580	1.580	41,300
2022-07-13	1.570	1.570	1.570	1.570	1.570	4,500
2022-07-12	1.570	1.570	1.570	1.570	1.570	2,941
2022-07-11	1.570	1.570	1.570	1.570	1.570	420
2022-07-08	1.570	1.570	1.570	1.570	1.570	14,095
2022-07-07	1.570	1.570	1.570	1.570	1.570	8,690
2022-07-06	1.570	1.570	1.570	1.570	1.570	0
2022-07-01	1.570	1.570	1.570	1.570	1.570	0
2022-06-30	1.570	1.570	1.570	1.570	1.570	0
2022-06-29	1.570	1.570	1.570	1.570	1.570	0
2022-06-28	1.570	1.570	1.570	1.570	1.570	10
2022-06-27	1.570	1.570	1.570	1.570	1.570	0
2022-06-24	1.570	1.570	1.570	1.570	1.570	0
2022-06-23	1.570	1.570	1.570	1.570	1.570	5,000
2022-06-22	1.570	1.570	1.570	1.570	1.570	0
2022-06-21	1.570	1.570	1.570	1.570	1.570	0
2022-06-20	1.570	1.570	1.570	1.570	1.570	0
2022-06-17	1.570	1.570	1.570	1.570	1.570	3,500
2022-06-16	1.570	1.570	1.570	1.570	1.570	0
2022-06-15	1.570	1.570	1.570	1.570	1.570	0
2022-06-14	1.570	1.570	1.570	1.570	1.570	25
2022-06-13	1.570	1.570	1.570	1.570	1.570	0
2022-06-10	1.570	1.570	1.570	1.570	1.570	0
2022-06-09	1.570	1.570	1.570	1.570	1.570	4,041

← NewerPage 18 of 21 · 1,239 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.