Zuma Resources Limited (PSX:ZUMA)
Pakistan
· Delayed Price · Currency is PKR 55.80
+0.68 (1.23%)
At close: Mar 6, 2026
Zuma Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.50 | 56.50 | 51.00 | 55.80 | 55.80 | 1.23% | 46,151 |
| Mar 5, 2026 | 56.00 | 56.00 | 52.10 | 55.12 | 55.12 | 2.04% | 14,312 |
| Mar 4, 2026 | 55.00 | 55.90 | 49.10 | 54.02 | 54.02 | 3.31% | 83,841 |
| Mar 3, 2026 | 49.15 | 52.97 | 47.85 | 52.29 | 52.29 | -1.66% | 116,943 |
| Mar 2, 2026 | 53.17 | 53.20 | 53.17 | 53.17 | 53.17 | -10.00% | 37,617 |
| Feb 27, 2026 | 60.82 | 62.00 | 56.05 | 59.08 | 59.08 | -5.14% | 446,375 |
| Feb 26, 2026 | 57.99 | 65.41 | 55.02 | 62.28 | 62.28 | 4.74% | 259,354 |
| Feb 25, 2026 | 57.02 | 60.45 | 55.99 | 59.46 | 59.46 | -3.76% | 313,717 |
| Feb 24, 2026 | 66.00 | 66.00 | 56.46 | 61.78 | 61.78 | -1.51% | 857,450 |
| Feb 23, 2026 | 65.10 | 66.49 | 62.73 | 62.73 | 62.73 | -10.00% | 346,236 |
| Feb 20, 2026 | 68.00 | 72.00 | 63.67 | 69.70 | 69.70 | -1.47% | 374,657 |
| Feb 19, 2026 | 72.51 | 74.50 | 68.93 | 70.74 | 70.74 | -7.64% | 55,520 |
| Feb 18, 2026 | 76.30 | 78.00 | 70.10 | 76.59 | 76.59 | 0.39% | 248,777 |
| Feb 17, 2026 | 73.72 | 80.74 | 67.00 | 76.29 | 76.29 | 3.94% | 633,011 |
| Feb 16, 2026 | 78.10 | 81.83 | 73.40 | 73.40 | 73.40 | -10.00% | 766,914 |
| Feb 13, 2026 | 83.14 | 83.14 | 77.05 | 81.56 | 81.56 | -0.18% | 53,973 |
| Feb 12, 2026 | 84.43 | 84.43 | 79.50 | 81.71 | 81.71 | -1.92% | 335,032 |
| Feb 11, 2026 | 84.00 | 84.90 | 80.60 | 83.31 | 83.31 | 0.47% | 261,476 |
| Feb 10, 2026 | 86.88 | 86.88 | 80.00 | 82.92 | 82.92 | -0.23% | 39,536 |
| Feb 9, 2026 | 89.98 | 89.98 | 82.98 | 83.11 | 83.11 | -4.36% | 51,076 |
| Feb 6, 2026 | 87.98 | 87.98 | 84.00 | 86.90 | 86.90 | 0.89% | 21,078 |
| Feb 4, 2026 | 80.27 | 87.45 | 80.27 | 86.13 | 86.13 | 2.17% | 242,095 |
| Feb 3, 2026 | 87.14 | 87.14 | 81.25 | 84.30 | 84.30 | -2.11% | 164,324 |
| Feb 2, 2026 | 89.00 | 91.99 | 80.00 | 86.12 | 86.12 | -0.09% | 584,081 |
| Jan 30, 2026 | 89.80 | 91.50 | 80.50 | 86.20 | 86.20 | -3.30% | 334,641 |
| Jan 29, 2026 | 94.02 | 94.99 | 85.51 | 89.14 | 89.14 | -5.78% | 386,215 |
| Jan 28, 2026 | 97.75 | 98.00 | 91.60 | 94.61 | 94.61 | -3.16% | 732,744 |
| Jan 27, 2026 | 96.98 | 100.00 | 93.00 | 97.70 | 97.70 | 2.03% | 619,746 |
| Jan 26, 2026 | 95.00 | 99.00 | 93.00 | 95.76 | 95.76 | -2.50% | 440,298 |
| Jan 23, 2026 | 100.80 | 103.90 | 93.01 | 98.22 | 98.22 | 0.73% | 501,948 |
| Jan 22, 2026 | 92.00 | 98.95 | 90.00 | 97.51 | 97.51 | 7.58% | 1,069,658 |
| Jan 21, 2026 | 83.26 | 92.88 | 81.30 | 90.64 | 90.64 | 7.34% | 748,832 |
| Jan 20, 2026 | 85.07 | 85.08 | 80.05 | 84.44 | 84.44 | -1.98% | 263,745 |
| Jan 19, 2026 | 85.00 | 86.20 | 80.10 | 86.15 | 86.15 | 1.72% | 226,634 |
| Jan 16, 2026 | 81.95 | 85.75 | 76.51 | 84.69 | 84.69 | 8.65% | 508,654 |
| Jan 15, 2026 | 82.25 | 82.25 | 77.00 | 77.95 | 77.95 | -4.79% | 45,709 |
| Jan 14, 2026 | 82.93 | 82.93 | 77.05 | 81.87 | 81.87 | 2.48% | 194,433 |
| Jan 13, 2026 | 77.17 | 84.00 | 77.17 | 79.89 | 79.89 | -4.67% | 154,934 |
| Jan 12, 2026 | 82.00 | 84.99 | 78.05 | 83.80 | 83.80 | 2.01% | 329,793 |
| Jan 9, 2026 | 84.50 | 87.44 | 81.11 | 82.15 | 82.15 | -2.62% | 22,325 |
| Jan 8, 2026 | 82.00 | 87.80 | 78.00 | 84.36 | 84.36 | 3.47% | 440,824 |
| Jan 7, 2026 | 80.35 | 82.00 | 78.50 | 81.53 | 81.53 | 1.47% | 69,928 |
| Jan 6, 2026 | 77.00 | 85.21 | 72.00 | 80.35 | 80.35 | 3.73% | 301,740 |
| Jan 5, 2026 | 81.00 | 81.39 | 75.10 | 77.46 | 77.46 | -5.49% | 81,438 |
| Jan 2, 2026 | 81.96 | 85.00 | 80.00 | 81.96 | 81.96 | 0.11% | 538,666 |
| Jan 1, 2026 | 81.05 | 89.00 | 80.00 | 81.87 | 81.87 | -2.08% | 77,585 |
| Dec 31, 2025 | 82.00 | 87.00 | 82.00 | 83.61 | 83.61 | 3.57% | 321,925 |
| Dec 30, 2025 | 76.50 | 84.19 | 69.56 | 80.73 | 80.73 | 5.47% | 407,965 |
| Dec 29, 2025 | 76.00 | 76.54 | 75.00 | 76.54 | 76.54 | 10.00% | 294,861 |
| Dec 26, 2025 | 67.50 | 69.58 | 66.50 | 69.58 | 69.58 | 10.01% | 130,055 |
| Dec 24, 2025 | 58.35 | 66.13 | 57.00 | 63.25 | 63.25 | 5.21% | 1,060,240 |
| Dec 23, 2025 | 63.98 | 63.98 | 58.00 | 60.12 | 60.12 | -1.46% | 43,063 |
| Dec 22, 2025 | 62.98 | 63.00 | 60.25 | 61.01 | 61.01 | -3.53% | 8,253 |
| Dec 19, 2025 | 62.01 | 65.90 | 58.75 | 63.24 | 63.24 | 2.12% | 96,435 |
| Dec 18, 2025 | 61.79 | 62.99 | 60.00 | 61.93 | 61.93 | 0.23% | 46,588 |
| Dec 17, 2025 | 63.99 | 63.99 | 61.01 | 61.79 | 61.79 | -1.94% | 11,601 |
| Dec 16, 2025 | 66.49 | 66.49 | 62.50 | 63.01 | 63.01 | -3.60% | 123,514 |
| Dec 15, 2025 | 68.90 | 68.95 | 64.10 | 65.36 | 65.36 | -0.71% | 281,757 |
| Dec 12, 2025 | 60.00 | 65.98 | 59.17 | 65.83 | 65.83 | 9.75% | 805,966 |
| Dec 11, 2025 | 63.04 | 63.40 | 59.00 | 59.98 | 59.98 | -3.89% | 75,448 |
| Dec 10, 2025 | 61.80 | 65.90 | 56.25 | 62.41 | 62.41 | 2.95% | 942,664 |
| Dec 9, 2025 | 60.62 | 60.62 | 58.05 | 60.62 | 60.62 | 10.00% | 836,222 |
| Dec 8, 2025 | 55.05 | 55.11 | 50.50 | 55.11 | 55.11 | 10.00% | 484,688 |
| 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 |