Puma Energy Zambia Plc (LUSE:PUMA)
Zambia · Delayed Price · Currency is ZMW 3.800
0.00 (0.00%)
At close: Jan 9, 2026
Puma Energy Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 430 |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Dec 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 743 |
| Dec 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 388 |
| Dec 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 2,125 |
| Dec 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.18% | 2,793 |
| Dec 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | 1,092 |
| Dec 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 6 |
| Dec 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | 4,653 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 310 |
| Dec 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,144 |
| Dec 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 718 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 558 |
| Dec 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 1,245 |
| Dec 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 119 |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 214 |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,515 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 406 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,981 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 941 |
| Dec 3, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 552 |
| Dec 2, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 1,393 |
| Dec 1, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 399 |
| Nov 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.64% | 4,031 |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 4,031 |
| Nov 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2,506 |
| Nov 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 267 |
| Nov 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 113 |
| Nov 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,591 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 742 |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 413 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 113 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,384 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 638 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,194 |
| Nov 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,473 |
| Nov 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 50 |
| Nov 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 773 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 372 |
| Nov 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 300 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 320 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | 665 |
| Nov 3, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | 1,953 |
| Oct 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,192 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.23% | 236 |
| Oct 29, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | 231 |