PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-02 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 2,084 |
| 2022-03-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-02-28 | 1.250 | 1.360 | 1.250 | 1.360 | 1.360 | 728 |
| 2022-02-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-02-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-02-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2022-02-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-02-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 647 |
| 2022-02-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-02-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-02-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-02-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-02-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 484 |
| 2022-02-11 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 20 |
| 2022-02-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-02-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-02-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 9,700 |
| 2022-02-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-02-04 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 2,400 |
| 2022-02-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2022-02-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2022-02-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2022-01-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2022-01-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 14,400 |
| 2022-01-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2022-01-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2022-01-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2022-01-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-01-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,900 |
| 2022-01-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-01-19 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 4,540 |
| 2022-01-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,000 |
| 2022-01-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2021-12-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,873 |
| 2021-12-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,089 |
| 2021-12-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
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.