PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 2,199 |
| 2025-01-30 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 285 |
| 2025-01-29 | 5.800 | 5.800 | 5.790 | 5.790 | 5.790 | 362 |
| 2025-01-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 970 |
| 2025-01-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 878 |
| 2025-01-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 218 |
| 2025-01-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-01-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 17,729 |
| 2025-01-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 15 |
| 2025-01-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 65 |
| 2025-01-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-01-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 867 |
| 2025-01-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 126 |
| 2025-01-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 48 |
| 2025-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,365 |
| 2025-01-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 278 |
| 2025-01-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 371 |
| 2025-01-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 115 |
| 2025-01-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 401 |
| 2025-01-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,206 |
| 2025-01-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7 |
| 2025-01-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 246 |
| 2024-12-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 702 |
| 2024-12-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 587 |
| 2024-12-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 42 |
| 2024-12-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 16 |
| 2024-12-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 116 |
| 2024-12-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 42 |
| 2024-12-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 261 |
| 2024-12-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,288 |
| 2024-12-18 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 521 |
| 2024-12-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 212,776 |
| 2024-12-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 6 |
| 2024-12-13 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 50 |
| 2024-12-12 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 403 |
| 2024-12-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,814 |
| 2024-12-10 | 5.810 | 5.810 | 5.800 | 5.800 | 5.800 | 2,878 |
| 2024-12-09 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 30,043 |
| 2024-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,799 |
| 2024-12-05 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 270 |
| 2024-12-04 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,226 |
| 2024-12-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 713 |
| 2024-12-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 24,592 |
| 2024-11-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 18,504 |
| 2024-11-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,634 |
| 2024-11-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 269 |
| 2024-11-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,210 |
| 2024-11-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,293 |
| 2024-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 418 |
| 2024-11-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 56 |
| 2024-11-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 4,019 |
| 2024-11-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-11-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,320 |
| 2024-11-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 6,124 |
| 2024-11-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 323 |
| 2024-11-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 339 |
| 2024-11-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 797 |
| 2024-11-11 | 5.760 | 5.760 | 5.750 | 5.750 | 5.750 | 754 |
| 2024-11-08 | 5.750 | 5.760 | 5.750 | 5.760 | 5.760 | 2,400 |
| 2024-11-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 98 |
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.