Puma Energy Zambia Plc (LUSE:PUMA)
Zambia
· Delayed Price · Currency is ZMW 4.200
0.00 (0.00%)
At close: Dec 5, 2025
Puma Energy Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,041 |
| Oct 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 916 |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 396 |
| Oct 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 347 |
| Oct 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 385 |
| Oct 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,283 |
| Oct 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 544 |
| Oct 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,895 |
| Oct 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,622 |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 3,743 |
| Oct 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 988 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 439 |
| Oct 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 429 |
| Oct 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 555 |
| 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 |