PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,999 |
| 2026-04-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,958 |
| 2026-04-16 | 2.930 | 2.960 | 2.930 | 2.960 | 2.960 | 741 |
| 2026-04-15 | 2.960 | 2.960 | 2.930 | 2.930 | 2.930 | 4,338 |
| 2026-04-14 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 5,841 |
| 2026-04-13 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 3,433 |
| 2026-04-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,856 |
| 2026-04-09 | 2.510 | 2.960 | 2.510 | 2.960 | 2.960 | 155 |
| 2026-04-08 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 1,210 |
| 2026-04-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3,821 |
| 2026-04-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3,809 |
| 2026-04-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 9,693 |
| 2026-03-31 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 6,166 |
| 2026-03-30 | 2.500 | 2.500 | 2.490 | 2.490 | 2.490 | 1,900 |
| 2026-03-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,328 |
| 2026-03-26 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,912 |
| 2026-03-25 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3,047 |
| 2026-03-24 | 2.450 | 2.500 | 2.450 | 2.500 | 2.500 | 1,468 |
| 2026-03-23 | 2.460 | 2.460 | 2.450 | 2.450 | 2.450 | 749 |
| 2026-03-20 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 2,442 |
| 2026-03-19 | 2.640 | 2.640 | 2.500 | 2.500 | 2.500 | 41,968 |
| 2026-03-18 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 106 |
| 2026-03-17 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 10 |
| 2026-03-16 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2026-03-13 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 2,145 |
| 2026-03-11 | 2.650 | 2.650 | 2.640 | 2.640 | 2.640 | 2,471 |
| 2026-03-10 | 2.740 | 2.740 | 2.650 | 2.650 | 2.650 | 1,886 |
| 2026-03-06 | 2.800 | 2.800 | 2.740 | 2.740 | 2.740 | 4,027 |
| 2026-03-05 | 2.830 | 2.830 | 2.800 | 2.800 | 2.800 | 1,958 |
| 2026-03-04 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 9,384 |
| 2026-03-03 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 2,532 |
| 2026-03-02 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 10,791 |
| 2026-02-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,539 |
| 2026-02-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,718 |
| 2026-02-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,016 |
| 2026-02-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,343 |
| 2026-02-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,056 |
| 2026-02-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,734 |
| 2026-02-19 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 2,559 |
| 2026-02-18 | 3.500 | 3.500 | 3.010 | 3.010 | 3.010 | 7,664 |
| 2026-02-17 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 552 |
| 2026-02-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,318 |
| 2026-02-13 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 874 |
| 2026-02-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 725 |
| 2026-02-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,262 |
| 2026-02-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,920 |
| 2026-02-09 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 594 |
| 2026-02-06 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 654 |
| 2026-02-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1,788 |
| 2026-02-04 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 811 |
| 2026-02-03 | 3.640 | 3.640 | 3.630 | 3.630 | 3.630 | 704 |
| 2026-02-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 625 |
| 2026-01-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 3,953 |
| 2026-01-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 983 |
| 2026-01-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,874 |
| 2026-01-27 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 898 |
| 2026-01-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,055 |
| 2026-01-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 429 |
| 2026-01-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 658 |
| 2026-01-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,721 |
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.