PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 1,009 |
| 2025-04-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,001 |
| 2025-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 717 |
| 2025-04-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 782 |
| 2025-04-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 108 |
| 2025-04-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,517 |
| 2025-04-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 250 |
| 2025-04-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 240 |
| 2025-04-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 542 |
| 2025-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 609 |
| 2025-04-11 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-10 | 5.750 | 5.750 | 5.150 | 5.150 | 5.150 | 670 |
| 2025-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 122 |
| 2025-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 174 |
| 2025-04-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 668 |
| 2025-04-04 | 5.760 | 5.760 | 5.750 | 5.750 | 5.750 | 1,118 |
| 2025-04-03 | 5.750 | 5.760 | 5.750 | 5.760 | 5.760 | 1,344 |
| 2025-04-02 | 5.780 | 5.780 | 5.750 | 5.750 | 5.750 | 665 |
| 2025-04-01 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 3,405 |
| 2025-03-31 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 951 |
| 2025-03-28 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,961 |
| 2025-03-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 233 |
| 2025-03-26 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 566 |
| 2025-03-25 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 896 |
| 2025-03-24 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 245 |
| 2025-03-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 359 |
| 2025-03-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 336 |
| 2025-03-19 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 527 |
| 2025-03-18 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 6,161 |
| 2025-03-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 310 |
| 2025-03-14 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 230 |
| 2025-03-13 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,146 |
| 2025-03-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 247 |
| 2025-03-10 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 170 |
| 2025-03-07 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 20 |
| 2025-03-06 | 5.790 | 5.790 | 5.780 | 5.780 | 5.780 | 430 |
| 2025-03-05 | 5.770 | 5.790 | 5.770 | 5.790 | 5.790 | 1,695 |
| 2025-03-04 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 107 |
| 2025-03-03 | 5.790 | 5.790 | 5.770 | 5.770 | 5.770 | 404 |
| 2025-02-28 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 296 |
| 2025-02-27 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 123 |
| 2025-02-26 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 3 |
| 2025-02-25 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 115 |
| 2025-02-24 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 355 |
| 2025-02-21 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 55 |
| 2025-02-20 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 7 |
| 2025-02-19 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 172,726 |
| 2025-02-18 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 50 |
| 2025-02-17 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 1,841 |
| 2025-02-14 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 2,073 |
| 2025-02-13 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2025-02-12 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2025-02-11 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 858 |
| 2025-02-10 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 239 |
| 2025-02-07 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 221 |
| 2025-02-06 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 106 |
| 2025-02-05 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 165 |
| 2025-02-04 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 205 |
| 2025-02-03 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 10 |
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.