PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 215 |
| 2024-11-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 24 |
| 2024-11-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 368 |
| 2024-11-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 4 |
| 2024-10-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 771,233 |
| 2024-10-30 | 5.690 | 5.750 | 5.690 | 5.750 | 5.750 | 677 |
| 2024-10-29 | 5.800 | 5.800 | 5.690 | 5.690 | 5.690 | 2,256 |
| 2024-10-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 57 |
| 2024-10-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 315 |
| 2024-10-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 87 |
| 2024-10-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4 |
| 2024-10-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2024-10-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 50 |
| 2024-10-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,000 |
| 2024-10-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,200 |
| 2024-10-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2024-10-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 368 |
| 2024-10-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 600 |
| 2024-10-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2024-10-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 600 |
| 2024-10-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2024-10-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2024-10-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
| 2024-10-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2024-10-01 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 300 |
| 2024-09-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 200 |
| 2024-09-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 200 |
| 2024-09-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 100 |
| 2024-09-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,200 |
| 2024-09-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 500 |
| 2024-09-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,200 |
| 2024-09-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 902 |
| 2024-09-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 400 |
| 2024-09-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,998 |
| 2024-09-16 | 6.070 | 6.070 | 6.050 | 6.050 | 6.050 | 10,300 |
| 2024-09-13 | 6.050 | 6.070 | 6.050 | 6.070 | 6.070 | 700 |
| 2024-09-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 500 |
| 2024-09-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 4,519 |
| 2024-09-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,136 |
| 2024-09-03 | 6.040 | 6.050 | 6.040 | 6.050 | 6.050 | 7,500 |
| 2024-09-02 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2024-08-30 | 5.990 | 6.040 | 5.990 | 6.040 | 6.040 | 507 |
| 2024-08-29 | 6.050 | 6.050 | 5.990 | 5.990 | 5.990 | 3,059 |
| 2024-08-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,311 |
| 2024-08-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,229 |
| 2024-08-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 200 |
| 2024-08-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-08-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 19,500 |
| 2024-08-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-08-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
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.