PUMA ENERGY ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	1.570	1.570	1.570	1.570	1.570	0
2022-06-07	1.560	1.570	1.560	1.570	1.570	807
2022-06-06	1.560	1.560	1.560	1.560	1.560	0
2022-06-03	1.560	1.560	1.560	1.560	1.560	0
2022-06-02	1.560	1.560	1.560	1.560	1.560	400
2022-06-01	1.560	1.560	1.560	1.560	1.560	0
2022-05-31	1.560	1.560	1.560	1.560	1.560	0
2022-05-30	1.560	1.560	1.560	1.560	1.560	0
2022-05-27	1.560	1.560	1.560	1.560	1.560	0
2022-05-26	1.560	1.560	1.560	1.560	1.560	0
2022-05-24	1.560	1.560	1.560	1.560	1.560	0
2022-05-23	1.560	1.560	1.560	1.560	1.560	2,052
2022-05-20	1.560	1.560	1.560	1.560	1.560	0
2022-05-19	1.560	1.560	1.560	1.560	1.560	0
2022-05-18	1.560	1.560	1.560	1.560	1.560	0
2022-05-17	1.560	1.560	1.560	1.560	1.560	2,500
2022-05-16	1.560	1.560	1.560	1.560	1.560	0
2022-05-13	1.560	1.560	1.560	1.560	1.560	0
2022-05-12	1.560	1.560	1.560	1.560	1.560	0
2022-05-11	1.560	1.560	1.560	1.560	1.560	500
2022-05-10	1.560	1.560	1.560	1.560	1.560	0
2022-05-09	1.560	1.560	1.560	1.560	1.560	0
2022-05-06	1.560	1.560	1.560	1.560	1.560	0
2022-05-05	1.560	1.560	1.560	1.560	1.560	0
2022-05-04	1.560	1.560	1.560	1.560	1.560	0
2022-05-03	1.560	1.560	1.560	1.560	1.560	0
2022-04-29	1.560	1.560	1.560	1.560	1.560	0
2022-04-27	1.560	1.560	1.560	1.560	1.560	0
2022-04-26	1.560	1.560	1.560	1.560	1.560	0
2022-04-25	1.560	1.560	1.560	1.560	1.560	0
2022-04-22	1.560	1.560	1.560	1.560	1.560	0
2022-04-21	1.560	1.560	1.560	1.560	1.560	0
2022-04-20	1.560	1.560	1.560	1.560	1.560	9,000
2022-04-19	1.560	1.560	1.560	1.560	1.560	0
2022-04-14	1.560	1.560	1.560	1.560	1.560	0
2022-04-13	1.560	1.560	1.560	1.560	1.560	0
2022-04-12	1.560	1.560	1.560	1.560	1.560	0
2022-04-11	1.560	1.560	1.560	1.560	1.560	0
2022-04-08	1.560	1.560	1.560	1.560	1.560	0
2022-04-07	1.560	1.560	1.560	1.560	1.560	0
2022-04-06	1.560	1.560	1.560	1.560	1.560	0
2022-04-05	1.560	1.560	1.560	1.560	1.560	0
2022-04-04	1.560	1.560	1.560	1.560	1.560	2
2022-04-01	1.560	1.560	1.560	1.560	1.560	0
2022-03-31	1.560	1.560	1.560	1.560	1.560	105
2022-03-30	1.550	1.560	1.550	1.560	1.560	1,000
2022-03-29	1.550	1.550	1.550	1.550	1.550	0
2022-03-28	1.550	1.550	1.550	1.550	1.550	104
2022-03-25	1.550	1.550	1.550	1.550	1.550	0
2022-03-24	1.550	1.550	1.550	1.550	1.550	0
2022-03-23	1.550	1.550	1.550	1.550	1.550	0
2022-03-22	1.550	1.550	1.550	1.550	1.550	18
2022-03-21	1.550	1.550	1.550	1.550	1.550	14,322
2022-03-17	1.440	1.550	1.440	1.550	1.550	8,460
2022-03-16	1.440	1.440	1.440	1.440	1.440	0
2022-03-15	1.550	1.550	1.440	1.440	1.440	7,400
2022-03-14	1.550	1.550	1.550	1.550	1.550	101
2022-03-11	1.550	1.550	1.550	1.550	1.550	1,100
2022-03-10	1.550	1.550	1.550	1.550	1.550	4,500
2022-03-09	1.300	1.550	1.300	1.550	1.550	68,600

← NewerPage 19 of 21 · 1,241 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.