PUMA ENERGY ZAMBIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.210	2.210	2.210	2.210	2.210	1,742
2026-10-14	2.210	2.210	2.210	2.210	2.210	931
2026-10-13	2.210	2.210	2.210	2.210	2.210	1,982
2026-10-12	2.210	2.210	2.210	2.210	2.210	1,814
2026-10-09	2.210	2.210	2.210	2.210	2.210	965
2026-10-08	2.210	2.210	2.210	2.210	2.210	889
2026-10-07	2.420	2.420	2.210	2.210	2.210	14,134
2026-10-06	2.430	2.430	2.420	2.420	2.420	9,174
2026-10-05	2.430	2.430	2.430	2.430	2.430	1,312
2026-10-02	2.430	2.430	2.430	2.430	2.430	4,062
2026-10-01	2.430	2.430	2.430	2.430	2.430	817
2026-09-30	2.430	2.430	2.430	2.430	2.430	1,616
2026-09-29	2.430	2.430	2.430	2.430	2.430	2,425
2026-09-28	2.430	2.430	2.430	2.430	2.430	6,568
2026-09-25	2.430	2.430	2.430	2.430	2.430	845
2026-09-24	2.430	2.430	2.430	2.430	2.430	930
2026-09-23	2.430	2.430	2.430	2.430	2.430	578
2026-09-22	2.430	2.430	2.430	2.430	2.430	5,187
2026-09-21	2.430	2.430	2.430	2.430	2.430	1,539
2026-09-18	2.430	2.430	2.430	2.430	2.430	2,136
2026-09-17	2.430	2.430	2.430	2.430	2.430	857
2026-09-16	2.150	2.430	2.150	2.430	2.430	712
2026-09-15	2.390	2.390	2.150	2.150	2.150	532
2026-09-14	2.430	2.430	2.390	2.390	2.390	1,369
2026-09-11	2.430	2.430	2.430	2.430	2.430	1,224
2026-09-10	2.310	2.430	2.310	2.430	2.430	661
2026-09-09	2.370	2.370	2.310	2.310	2.310	957
2026-09-08	2.430	2.430	2.370	2.370	2.370	367
2026-09-07	2.450	2.450	2.430	2.430	2.430	1,430
2026-09-04	2.450	2.450	2.450	2.450	2.450	992
2026-09-03	2.450	2.450	2.450	2.450	2.450	3,023
2026-09-02	2.300	2.450	2.300	2.450	2.450	6,553
2026-08-31	2.470	2.470	2.300	2.300	2.300	3,031
2026-08-28	2.440	2.470	2.440	2.470	2.470	622
2026-08-27	2.450	2.450	2.440	2.440	2.440	1,526
2026-08-26	2.450	2.450	2.450	2.450	2.450	10,979
2026-08-25	2.450	2.450	2.450	2.450	2.450	14,732
2026-08-24	2.500	2.500	2.450	2.450	2.450	2,569
2026-08-21	2.500	2.500	2.500	2.500	2.500	1,902
2026-08-20	2.500	2.500	2.500	2.500	2.500	575
2026-08-19	2.500	2.500	2.500	2.500	2.500	12,986
2026-08-18	2.500	2.500	2.500	2.500	2.500	1,421
2026-08-17	2.500	2.500	2.500	2.500	2.500	471
2026-08-14	2.500	2.500	2.500	2.500	2.500	1,442
2026-08-12	2.500	2.500	2.500	2.500	2.500	2,349
2026-08-11	2.800	2.800	2.500	2.500	2.500	585
2026-08-10	2.800	2.800	2.800	2.800	2.800	470
2026-08-07	2.800	2.800	2.800	2.800	2.800	963
2026-08-06	2.800	2.800	2.800	2.800	2.800	893
2026-08-05	2.800	2.800	2.800	2.800	2.800	1,280
2026-08-04	2.800	2.800	2.800	2.800	2.800	1,552
2026-07-31	2.800	2.800	2.800	2.800	2.800	236
2026-07-30	2.800	2.800	2.800	2.800	2.800	607
2026-07-29	2.800	2.800	2.800	2.800	2.800	566
2026-07-28	2.800	2.800	2.800	2.800	2.800	4,932
2026-07-27	2.800	2.800	2.800	2.800	2.800	1,061
2026-07-24	2.840	2.840	2.800	2.800	2.800	4,888
2026-07-23	2.870	2.870	2.840	2.840	2.840	2,027
2026-07-22	2.870	2.870	2.870	2.870	2.870	1,656
2026-07-21	2.870	2.870	2.870	2.870	2.870	2,303

Page 1 of 5 · 244 trading daysOlder →

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.