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 |
| 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 |
| Jul 28, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 435 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 870 |
| Jul 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 341 |
| Jul 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,544 |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 3,446 |
| Jul 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 169 |
| Jul 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 247 |
| Jul 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,062 |
| Jul 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 856 |