Puma Energy Zambia Plc (LUSE:PUMA)
Zambia · Delayed Price · Currency is ZMW 2.640
0.00 (0.00%)
At close: Mar 18, 2026
Puma Energy Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 106 |
| Mar 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 10 |
| Mar 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 2,145 |
| Mar 11, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | 2,471 |
| Mar 10, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.28% | 1,886 |
| Mar 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | 4,027 |
| Mar 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.06% | 1,958 |
| Mar 4, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.41% | 9,384 |
| Mar 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 2,532 |
| Mar 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 10,791 |
| Feb 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,539 |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,718 |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,016 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,343 |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,056 |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,734 |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 2,559 |
| Feb 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -14.00% | 7,664 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 552 |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 2,318 |
| Feb 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | 874 |
| Feb 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 725 |
| Feb 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 2,262 |
| Feb 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,920 |
| Feb 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 594 |
| Feb 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | 654 |
| Feb 5, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 1,788 |
| Feb 4, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 811 |
| Feb 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | 704 |
| Feb 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 625 |
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3,953 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 983 |
| Jan 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1,874 |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 898 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1,055 |
| Jan 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 429 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 658 |
| Jan 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,721 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% | 590 |
| Jan 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1,638 |
| Jan 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 2,366 |
| Jan 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | 3,654 |
| Jan 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | 79,033 |
| Jan 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | 7,180 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 451 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,193 |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 678 |
| Jan 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.29% | 499 |
| Jan 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | 5,836 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 567 |