Puma Energy Zambia Plc (LUSE:PUMA)
Zambia
· Delayed Price · Currency is ZMW 2.740
-0.060 (-2.14%)
At close: Mar 6, 2026
Puma Energy Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.06% | 1,958 |
| Mar 4, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.41% | 9,384 |
| Mar 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 2,532 |
| Mar 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 10,791 |
| Feb 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,539 |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,718 |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,016 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,343 |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,056 |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,734 |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 2,559 |
| Feb 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -14.00% | 7,664 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 552 |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 2,318 |
| Feb 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | 874 |
| Feb 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 725 |
| Feb 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 2,262 |
| Feb 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,920 |
| Feb 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 594 |
| Feb 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | 654 |
| Feb 5, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 1,788 |
| Feb 4, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 811 |
| Feb 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | 704 |
| Feb 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 625 |
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3,953 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 983 |
| Jan 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1,874 |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 898 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1,055 |
| Jan 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 429 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 658 |
| Jan 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,721 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% | 590 |
| Jan 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1,638 |
| Jan 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 2,366 |
| Jan 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | 3,654 |
| Jan 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | 79,033 |
| Jan 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | 7,180 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 451 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,193 |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 678 |
| Jan 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.29% | 499 |
| Jan 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | 5,836 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 567 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 430 |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Dec 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 743 |
| Dec 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 388 |
| Dec 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 2,125 |
| Dec 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.18% | 2,793 |
| Dec 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | 1,092 |
| Dec 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 6 |
| Dec 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | 4,653 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 310 |
| Dec 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,144 |
| Dec 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 718 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 558 |
| Dec 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 1,245 |
| Dec 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 119 |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 214 |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,515 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 406 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,981 |
| 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 |