PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 396 |
| 2025-10-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 347 |
| 2025-10-21 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 385 |
| 2025-10-20 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,283 |
| 2025-10-17 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 544 |
| 2025-10-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,895 |
| 2025-10-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,622 |
| 2025-10-14 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 3,743 |
| 2025-10-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 988 |
| 2025-10-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 439 |
| 2025-10-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 429 |
| 2025-10-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 555 |
| 2025-10-07 | 4.360 | 4.360 | 4.350 | 4.350 | 4.350 | 655 |
| 2025-10-06 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,161 |
| 2025-10-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 701 |
| 2025-10-02 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 89 |
| 2025-10-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,006 |
| 2025-09-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 121 |
| 2025-09-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 631 |
| 2025-09-26 | 4.420 | 4.420 | 4.360 | 4.360 | 4.360 | 694 |
| 2025-09-25 | 4.540 | 4.540 | 4.420 | 4.420 | 4.420 | 599 |
| 2025-09-24 | 4.360 | 4.540 | 4.360 | 4.540 | 4.540 | 944 |
| 2025-09-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 708 |
| 2025-09-22 | 4.540 | 4.540 | 4.360 | 4.360 | 4.360 | 786 |
| 2025-09-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 195 |
| 2025-09-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,263 |
| 2025-09-17 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 801 |
| 2025-09-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,272 |
| 2025-09-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,111 |
| 2025-09-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 328 |
| 2025-09-11 | 4.360 | 4.540 | 4.360 | 4.540 | 4.540 | 241 |
| 2025-09-10 | 4.540 | 4.540 | 4.360 | 4.360 | 4.360 | 1,069 |
| 2025-09-09 | 4.550 | 4.550 | 4.540 | 4.540 | 4.540 | 649 |
| 2025-09-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 568 |
| 2025-09-05 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 813 |
| 2025-09-04 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 350 |
| 2025-09-03 | 4.570 | 4.570 | 4.560 | 4.560 | 4.560 | 994 |
| 2025-09-02 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,211 |
| 2025-09-01 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 351 |
| 2025-08-29 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,543 |
| 2025-08-28 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,268 |
| 2025-08-27 | 4.580 | 4.580 | 4.570 | 4.570 | 4.570 | 743 |
| 2025-08-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,005 |
| 2025-08-25 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,800 |
| 2025-08-22 | 4.590 | 4.590 | 4.580 | 4.580 | 4.580 | 662 |
| 2025-08-21 | 4.570 | 4.590 | 4.570 | 4.590 | 4.590 | 4,452 |
| 2025-08-20 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3,315 |
| 2025-08-19 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 4 |
| 2025-08-18 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,607 |
| 2025-08-15 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,564 |
| 2025-08-14 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,829 |
| 2025-08-13 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,777 |
| 2025-08-12 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,464 |
| 2025-08-11 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 723 |
| 2025-08-08 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 2,132 |
| 2025-08-07 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 976 |
| 2025-08-06 | 4.550 | 4.570 | 4.550 | 4.570 | 4.570 | 7,337 |
| 2025-08-05 | 4.590 | 4.590 | 4.550 | 4.550 | 4.550 | 1,132 |
| 2025-08-01 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 2,137 |
| 2025-07-31 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 258 |
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.