Zuma Resources Limited (PSX:ZUMA)
Pakistan
· Delayed Price · Currency is PKR 50.10
+0.53 (1.07%)
At close: Dec 5, 2025
Zuma Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 29, 2025 | 23.59 | 23.59 | 23.00 | 23.15 | 23.15 | -1.36% | 26,345 |
| Aug 28, 2025 | 23.40 | 23.49 | 23.10 | 23.47 | 23.47 | -0.04% | 19,158 |
| Aug 27, 2025 | 23.33 | 23.84 | 23.33 | 23.48 | 23.48 | -0.89% | 15,309 |
| Aug 26, 2025 | 23.50 | 24.49 | 23.31 | 23.69 | 23.69 | -1.29% | 353,735 |
| Aug 25, 2025 | 24.70 | 24.90 | 23.42 | 24.00 | 24.00 | 1.22% | 122,347 |
| Aug 22, 2025 | 22.76 | 25.04 | 22.00 | 23.71 | 23.71 | 4.17% | 147,266 |
| Aug 21, 2025 | 23.50 | 23.72 | 22.41 | 22.76 | 22.76 | -2.74% | 132,199 |
| Aug 20, 2025 | 23.25 | 24.39 | 23.00 | 23.40 | 23.40 | -2.58% | 509,636 |
| Aug 19, 2025 | 24.60 | 24.69 | 23.60 | 24.02 | 24.02 | -1.36% | 19,228 |
| Aug 18, 2025 | 23.60 | 25.14 | 23.60 | 24.35 | 24.35 | 2.66% | 482,674 |
| Aug 15, 2025 | 24.17 | 24.17 | 23.26 | 23.72 | 23.72 | 0.55% | 52,806 |
| Aug 13, 2025 | 25.00 | 25.00 | 23.12 | 23.59 | 23.59 | -3.20% | 61,897 |
| Aug 12, 2025 | 23.99 | 25.20 | 22.60 | 24.37 | 24.37 | 4.77% | 324,840 |
| Aug 11, 2025 | 24.75 | 24.75 | 23.00 | 23.26 | 23.26 | -4.20% | 397,142 |
| Aug 8, 2025 | 25.48 | 25.48 | 24.05 | 24.28 | 24.28 | -2.88% | 71,878 |
| Aug 7, 2025 | 25.12 | 25.69 | 24.49 | 25.00 | 25.00 | 3.56% | 162,762 |
| Aug 6, 2025 | 22.40 | 24.73 | 22.35 | 24.14 | 24.14 | 7.38% | 2,004,516 |
| Aug 5, 2025 | 20.70 | 22.88 | 20.50 | 22.48 | 22.48 | 5.84% | 364,618 |
| Aug 4, 2025 | 21.01 | 21.25 | 20.90 | 21.24 | 21.24 | -0.09% | 11,625 |
| Aug 1, 2025 | 21.30 | 21.79 | 21.00 | 21.26 | 21.26 | 1.24% | 37,856 |
| Jul 31, 2025 | 20.70 | 21.16 | 20.14 | 21.00 | 21.00 | 2.29% | 150,730 |
| Jul 30, 2025 | 21.35 | 21.35 | 20.50 | 20.53 | 20.53 | -2.79% | 16,026 |
| Jul 29, 2025 | 21.80 | 21.80 | 21.00 | 21.12 | 21.12 | -3.03% | 41,907 |
| Jul 28, 2025 | 21.70 | 22.02 | 21.00 | 21.78 | 21.78 | 2.35% | 654,931 |
| Jul 25, 2025 | 21.05 | 21.98 | 20.20 | 21.28 | 21.28 | -0.88% | 68,854 |
| Jul 24, 2025 | 21.13 | 22.45 | 21.00 | 21.47 | 21.47 | 1.61% | 73,816 |
| Jul 23, 2025 | 22.22 | 22.22 | 21.00 | 21.13 | 21.13 | -3.95% | 367,626 |
| Jul 22, 2025 | 23.50 | 25.90 | 21.77 | 22.00 | 22.00 | -7.76% | 955,508 |
| Jul 21, 2025 | 25.00 | 25.00 | 23.80 | 23.85 | 23.85 | -4.41% | 157,016 |
| Jul 18, 2025 | 25.98 | 26.30 | 24.07 | 24.95 | 24.95 | 3.66% | 354,027 |