Puma Energy Zambia Plc (LUSE:PUMA)
Zambia · Delayed Price · Currency is ZMW 4.570
+0.020 (0.44%)
At close: Aug 6, 2025
Puma Energy Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,811 |
| Jun 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 930 |
| Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 527 |
| Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,855 |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 905 |
| Jun 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1,131 |
| Jun 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 2,292 |
| Jun 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 767 |
| Jun 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,913 |
| Jun 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 414,615 |
| Jun 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 998 |
| May 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 460 |
| May 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.48% | 764 |
| May 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | 838 |
| May 27, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 17,259 |