Zuma Resources Limited (PSX:ZUMA)
Pakistan · Delayed Price · Currency is PKR 61.93
+0.14 (0.23%)
At close: Dec 18, 2025
Zuma Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.01 | 65.90 | 58.75 | 63.24 | 63.24 | 2.12% | 96,435 |
| Dec 18, 2025 | 61.79 | 62.99 | 60.00 | 61.93 | 61.93 | 0.23% | 46,588 |
| Dec 17, 2025 | 63.99 | 63.99 | 61.01 | 61.79 | 61.79 | -1.94% | 11,601 |
| Dec 16, 2025 | 66.49 | 66.49 | 62.50 | 63.01 | 63.01 | -3.60% | 123,514 |
| Dec 15, 2025 | 68.90 | 68.95 | 64.10 | 65.36 | 65.36 | -0.71% | 281,757 |
| Dec 12, 2025 | 60.00 | 65.98 | 59.17 | 65.83 | 65.83 | 9.75% | 805,966 |
| Dec 11, 2025 | 63.04 | 63.40 | 59.00 | 59.98 | 59.98 | -3.89% | 75,448 |
| Dec 10, 2025 | 61.80 | 65.90 | 56.25 | 62.41 | 62.41 | 2.95% | 942,664 |
| Dec 9, 2025 | 60.62 | 60.62 | 58.05 | 60.62 | 60.62 | 10.00% | 836,222 |
| Dec 8, 2025 | 55.05 | 55.11 | 50.50 | 55.11 | 55.11 | 10.00% | 484,688 |
| Dec 5, 2025 | 50.00 | 52.00 | 48.60 | 50.10 | 50.10 | 1.07% | 20,857 |
| Dec 4, 2025 | 53.00 | 54.00 | 49.50 | 49.57 | 49.57 | -6.14% | 13,309 |
| Dec 3, 2025 | 50.87 | 53.96 | 48.01 | 52.81 | 52.81 | 7.67% | 77,901 |
| Dec 2, 2025 | 49.00 | 50.00 | 47.11 | 49.05 | 49.05 | -2.13% | 72,839 |
| Dec 1, 2025 | 50.00 | 52.25 | 49.00 | 50.12 | 50.12 | -3.50% | 110,270 |
| Nov 28, 2025 | 50.00 | 53.80 | 47.25 | 51.94 | 51.94 | 2.77% | 497,026 |
| Nov 27, 2025 | 52.00 | 52.98 | 49.00 | 50.54 | 50.54 | -2.19% | 93,826 |
| Nov 26, 2025 | 49.83 | 55.75 | 49.83 | 51.67 | 51.67 | -6.68% | 100,555 |
| Nov 25, 2025 | 60.00 | 60.00 | 54.10 | 55.37 | 55.37 | 1.45% | 167,146 |
| Nov 24, 2025 | 50.31 | 55.34 | 48.20 | 54.58 | 54.58 | 8.49% | 213,712 |
| Nov 21, 2025 | 48.20 | 52.57 | 46.01 | 50.31 | 50.31 | 5.27% | 189,688 |
| Nov 20, 2025 | 47.98 | 48.50 | 47.00 | 47.79 | 47.79 | 0.34% | 17,846 |
| Nov 19, 2025 | 50.00 | 50.00 | 46.33 | 47.63 | 47.63 | -1.77% | 112,303 |
| Nov 18, 2025 | 48.00 | 48.99 | 43.11 | 48.49 | 48.49 | 8.87% | 160,048 |
| Nov 17, 2025 | 40.99 | 45.09 | 39.10 | 44.54 | 44.54 | 8.66% | 439,742 |
| Nov 14, 2025 | 36.11 | 41.14 | 35.20 | 40.99 | 40.99 | 9.60% | 923,116 |
| Nov 13, 2025 | 36.00 | 37.95 | 35.21 | 37.40 | 37.40 | 1.38% | 1,786 |
| Nov 12, 2025 | 36.00 | 37.49 | 34.11 | 36.89 | 36.89 | 1.91% | 10,369 |
| Nov 11, 2025 | 38.15 | 38.80 | 36.00 | 36.20 | 36.20 | -8.19% | 19,798 |
| Nov 10, 2025 | 35.67 | 39.90 | 34.15 | 39.43 | 39.43 | 8.71% | 305,008 |
| Nov 7, 2025 | 36.39 | 36.75 | 32.60 | 36.27 | 36.27 | 2.28% | 30,579 |
| Nov 6, 2025 | 37.00 | 37.00 | 34.12 | 35.46 | 35.46 | -2.96% | 35,921 |
| Nov 5, 2025 | 39.50 | 39.50 | 35.05 | 36.54 | 36.54 | -3.89% | 44,070 |
| Nov 4, 2025 | 41.65 | 41.67 | 35.50 | 38.02 | 38.02 | 0.37% | 91,001 |
| Nov 3, 2025 | 33.54 | 37.88 | 33.53 | 37.88 | 37.88 | 9.99% | 590,125 |
| Oct 31, 2025 | 35.77 | 35.80 | 32.10 | 34.44 | 34.44 | 3.86% | 6,295 |
| Oct 30, 2025 | 36.45 | 36.45 | 33.00 | 33.16 | 33.16 | -5.26% | 113,413 |
| Oct 29, 2025 | 34.88 | 35.00 | 34.25 | 35.00 | 35.00 | 0.23% | 6,277 |
| Oct 28, 2025 | 35.11 | 35.85 | 33.00 | 34.92 | 34.92 | 2.22% | 85,059 |
| Oct 27, 2025 | 36.50 | 36.50 | 34.00 | 34.16 | 34.16 | -6.15% | 16,408 |
| Oct 24, 2025 | 37.95 | 37.98 | 36.10 | 36.40 | 36.40 | -5.18% | 6,859 |
| Oct 23, 2025 | 39.50 | 39.80 | 36.10 | 38.39 | 38.39 | 3.06% | 103,079 |
| Oct 22, 2025 | 37.70 | 37.99 | 35.50 | 37.25 | 37.25 | -2.18% | 28,069 |
| Oct 21, 2025 | 39.00 | 40.80 | 37.60 | 38.08 | 38.08 | -2.08% | 37,368 |
| Oct 20, 2025 | 38.10 | 40.00 | 37.00 | 38.89 | 38.89 | 0.59% | 55,222 |
| Oct 17, 2025 | 41.00 | 41.00 | 36.72 | 38.66 | 38.66 | -1.40% | 57,957 |
| Oct 16, 2025 | 40.80 | 40.80 | 38.90 | 39.21 | 39.21 | -2.05% | 7,267 |
| Oct 15, 2025 | 42.14 | 43.00 | 40.00 | 40.03 | 40.03 | -5.01% | 41,616 |
| Oct 14, 2025 | 44.00 | 44.05 | 40.00 | 42.14 | 42.14 | -1.45% | 51,463 |
| Oct 13, 2025 | 42.42 | 44.90 | 38.10 | 42.76 | 42.76 | 3.91% | 76,753 |