PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 561 |
| 2025-07-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 817 |
| 2025-07-28 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 435 |
| 2025-07-25 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 870 |
| 2025-07-24 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 341 |
| 2025-07-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,544 |
| 2025-07-22 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 3,446 |
| 2025-07-21 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 169 |
| 2025-07-18 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 247 |
| 2025-07-17 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,062 |
| 2025-07-16 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 856 |
| 2025-07-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 800 |
| 2025-07-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2025-07-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,247 |
| 2025-07-10 | 4.990 | 4.990 | 4.600 | 4.600 | 4.600 | 776 |
| 2025-07-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 445 |
| 2025-07-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 881 |
| 2025-07-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 520 |
| 2025-07-02 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,407 |
| 2025-07-01 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2,216 |
| 2025-06-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 3,563 |
| 2025-06-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 115 |
| 2025-06-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 308 |
| 2025-06-25 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,101 |
| 2025-06-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 700 |
| 2025-06-23 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 2,121 |
| 2025-06-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,322 |
| 2025-06-19 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 179 |
| 2025-06-18 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 60 |
| 2025-06-17 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 22,583 |
| 2025-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,811 |
| 2025-06-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 930 |
| 2025-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 527 |
| 2025-06-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,855 |
| 2025-06-10 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 905 |
| 2025-06-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,131 |
| 2025-06-06 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 2,292 |
| 2025-06-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 767 |
| 2025-06-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,913 |
| 2025-06-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 414,615 |
| 2025-06-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 998 |
| 2025-05-30 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 460 |
| 2025-05-29 | 4.720 | 4.790 | 4.720 | 4.790 | 4.790 | 764 |
| 2025-05-28 | 4.710 | 4.720 | 4.710 | 4.720 | 4.720 | 838 |
| 2025-05-27 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 17,259 |
| 2025-05-23 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 6,015 |
| 2025-05-22 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 112 |
| 2025-05-21 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 24 |
| 2025-05-20 | 5.000 | 5.000 | 4.710 | 4.710 | 4.710 | 2,397 |
| 2025-05-19 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 40,122 |
| 2025-05-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,637 |
| 2025-05-15 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 724 |
| 2025-05-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 4,974 |
| 2025-05-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,229 |
| 2025-05-12 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 579 |
| 2025-05-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,056 |
| 2025-05-08 | 4.800 | 4.990 | 4.800 | 4.990 | 4.990 | 996 |
| 2025-05-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 648 |
| 2025-05-06 | 4.930 | 4.930 | 4.800 | 4.800 | 4.800 | 1,298 |
| 2025-05-05 | 4.990 | 4.990 | 4.930 | 4.930 | 4.930 | 980 |
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.