Puma Energy Zambia Plc (LUSE:PUMA)
Zambia · Delayed Price · Currency is ZMW 4.570
0.00 (0.00%)
At close: Aug 28, 2025
Puma Energy Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,268 |
| Aug 27, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | 743 |
| Aug 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2,005 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1,800 |
| Aug 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 662 |
| Aug 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% | 4,452 |
| Aug 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 3,315 |
| Aug 19, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 4 |
| Aug 18, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,607 |
| Aug 15, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,564 |
| Aug 14, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,829 |
| Aug 13, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,777 |
| Aug 12, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,464 |
| Aug 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 723 |
| Aug 8, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 2,132 |
| Aug 7, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 976 |
| Aug 6, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | 7,337 |
| Aug 5, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.87% | 1,132 |
| Aug 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 2,137 |
| Jul 31, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 258 |
| Jul 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 561 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 817 |
| Jul 28, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 435 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 870 |
| Jul 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 341 |
| Jul 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,544 |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 3,446 |
| Jul 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 169 |
| Jul 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 247 |
| Jul 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,062 |
| Jul 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 856 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 800 |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 100 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,247 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.82% | 776 |
| Jul 9, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 445 |
| Jul 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 881 |
| Jul 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 520 |
| Jul 2, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1,407 |
| Jul 1, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 2,216 |
| Jun 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 3,563 |
| Jun 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 115 |
| Jun 26, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 308 |
| Jun 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1,101 |
| Jun 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 700 |
| Jun 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 2,121 |
| Jun 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,322 |
| Jun 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 179 |
| Jun 18, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 60 |
| Jun 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 22,583 |