Zuma Resources Limited (PSX:ZUMA)
Pakistan · Delayed Price · Currency is PKR 36.27
+0.81 (2.28%)
At close: Nov 7, 2025
Zuma Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 37.79 | 41.15 | 37.00 | 41.15 | 41.15 | 10.00% | 796,797 |
| Oct 9, 2025 | 36.32 | 38.00 | 35.80 | 37.41 | 37.41 | 3.03% | 92,558 |
| Oct 8, 2025 | 37.90 | 38.90 | 36.08 | 36.31 | 36.31 | -9.43% | 172,150 |
| Oct 7, 2025 | 40.41 | 41.30 | 37.70 | 40.09 | 40.09 | -4.30% | 349,336 |
| Oct 6, 2025 | 41.70 | 42.50 | 38.00 | 41.89 | 41.89 | 0.34% | 245,548 |
| Oct 3, 2025 | 42.78 | 45.20 | 39.13 | 41.75 | 41.75 | -3.98% | 195,935 |
| Oct 2, 2025 | 44.40 | 45.50 | 42.99 | 43.48 | 43.48 | -4.54% | 49,095 |
| Oct 1, 2025 | 45.50 | 47.00 | 43.00 | 45.55 | 45.55 | -0.50% | 86,854 |
| Sep 30, 2025 | 47.50 | 48.00 | 42.26 | 45.78 | 45.78 | -1.78% | 539,574 |
| Sep 29, 2025 | 46.30 | 46.65 | 43.99 | 46.61 | 46.61 | 9.90% | 776,833 |
| Sep 26, 2025 | 39.00 | 42.69 | 36.00 | 42.41 | 42.41 | 9.28% | 529,808 |
| Sep 25, 2025 | 40.75 | 41.01 | 38.26 | 38.81 | 38.81 | -0.41% | 115,926 |
| Sep 24, 2025 | 35.49 | 38.97 | 33.06 | 38.97 | 38.97 | 9.99% | 711,043 |
| Sep 23, 2025 | 36.97 | 37.70 | 35.00 | 35.43 | 35.43 | 3.38% | 653,191 |
| Sep 22, 2025 | 33.95 | 34.27 | 32.00 | 34.27 | 34.27 | 10.02% | 96,213 |
| Sep 19, 2025 | 28.90 | 31.15 | 28.00 | 31.15 | 31.15 | 9.99% | 134,978 |
| Sep 18, 2025 | 28.50 | 28.90 | 27.60 | 28.32 | 28.32 | -0.42% | 23,152 |
| Sep 17, 2025 | 28.30 | 29.15 | 27.30 | 28.44 | 28.44 | 3.16% | 100,669 |
| Sep 16, 2025 | 28.00 | 28.30 | 27.30 | 27.57 | 27.57 | -1.82% | 173,181 |
| Sep 15, 2025 | 26.65 | 29.03 | 26.65 | 28.08 | 28.08 | 6.40% | 426,248 |
| Sep 12, 2025 | 24.00 | 26.39 | 23.10 | 26.39 | 26.39 | 10.00% | 478,798 |
| Sep 11, 2025 | 23.63 | 24.39 | 23.62 | 23.99 | 23.99 | -1.07% | 38,908 |
| Sep 10, 2025 | 24.00 | 24.50 | 24.00 | 24.25 | 24.25 | 0.96% | 50,608 |
| Sep 9, 2025 | 23.89 | 24.35 | 23.58 | 24.02 | 24.02 | 0.29% | 51,488 |
| Sep 8, 2025 | 24.40 | 24.40 | 23.70 | 23.95 | 23.95 | -0.21% | 246,815 |
| Sep 5, 2025 | 24.00 | 24.50 | 23.66 | 24.00 | 24.00 | - | 117,334 |
| Sep 4, 2025 | 23.51 | 24.35 | 23.51 | 24.00 | 24.00 | -0.95% | 111,651 |
| Sep 3, 2025 | 23.16 | 24.45 | 23.16 | 24.23 | 24.23 | 1.81% | 137,003 |
| Sep 2, 2025 | 23.89 | 24.50 | 23.30 | 23.80 | 23.80 | -0.58% | 399,796 |
| Sep 1, 2025 | 23.16 | 24.00 | 22.01 | 23.94 | 23.94 | 3.41% | 166,395 |