PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-12-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2021-11-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4,368 |
| 2021-11-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 105 |
| 2021-11-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,847 |
| 2021-11-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2021-11-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 200 |
| 2021-11-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 400 |
| 2021-11-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 500 |
| 2021-11-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 800 |
| 2021-11-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4,100 |
| 2021-11-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2021-11-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 731 |
| 2021-11-03 | 1.120 | 1.210 | 1.120 | 1.210 | 1.210 | 642 |
| 2021-11-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-11-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 182,855 |
| 2021-10-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-10-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 |
| 2021-10-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
← NewerPage 21 of 21 · 1,241 trading days
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.