Puma Energy Zambia Plc (LUSE:PUMA)
Zambia · Delayed Price · Currency is ZMW 4.350
-0.010 (-0.23%)
At close: Oct 7, 2025
Puma Energy Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 655 |
| Oct 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,161 |
| Oct 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 701 |
| Oct 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 89 |
| Oct 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 2,006 |
| Sep 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 121 |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 631 |
| Sep 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | 694 |
| Sep 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | 599 |
| Sep 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | 944 |
| Sep 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 708 |
| Sep 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.96% | 786 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 195 |
| Sep 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,263 |
| Sep 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 801 |
| Sep 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,272 |
| Sep 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,111 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 328 |
| Sep 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | 241 |
| Sep 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.96% | 1,069 |
| Sep 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.22% | 649 |
| Sep 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 568 |
| Sep 5, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 813 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | 350 |
| Sep 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.22% | 994 |
| Sep 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,211 |
| Sep 1, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 351 |
| Aug 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1,543 |
| 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 |