Zuma Resources Limited (PSX:ZUMA)
Pakistan
· Delayed Price · Currency is PKR 70.74
-2.69 (-3.66%)
At close: Apr 28, 2026
Zuma Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.11 | 73.35 | 70.00 | 70.74 | 70.74 | -3.66% | 133,770 |
| Apr 27, 2026 | 74.00 | 74.20 | 71.50 | 73.43 | 73.43 | 0.15% | 550,574 |
| Apr 24, 2026 | 76.40 | 76.50 | 72.00 | 73.32 | 73.32 | -4.08% | 391,146 |
| Apr 23, 2026 | 76.00 | 77.00 | 74.00 | 76.44 | 76.44 | -1.74% | 235,302 |
| Apr 22, 2026 | 78.00 | 78.50 | 75.00 | 77.79 | 77.79 | -0.37% | 599,643 |
| Apr 21, 2026 | 80.00 | 81.99 | 74.55 | 78.08 | 78.08 | -5.39% | 1,029,913 |
| Apr 20, 2026 | 80.00 | 83.49 | 75.60 | 82.53 | 82.53 | 5.51% | 1,268,427 |
| Apr 17, 2026 | 76.50 | 80.00 | 71.10 | 78.22 | 78.22 | 3.88% | 854,703 |
| Apr 16, 2026 | 75.00 | 76.70 | 71.65 | 75.30 | 75.30 | 0.82% | 434,002 |
| Apr 15, 2026 | 73.90 | 75.99 | 71.60 | 74.69 | 74.69 | 4.13% | 681,341 |
| Apr 14, 2026 | 69.50 | 72.00 | 69.10 | 71.73 | 71.73 | 4.98% | 393,102 |
| Apr 13, 2026 | 66.00 | 69.75 | 65.56 | 68.33 | 68.33 | -2.04% | 285,275 |
| Apr 10, 2026 | 68.63 | 71.00 | 63.01 | 69.75 | 69.75 | 5.05% | 1,926,613 |
| Apr 9, 2026 | 64.82 | 67.00 | 63.01 | 66.40 | 66.40 | 2.79% | 428,278 |
| Apr 8, 2026 | 66.14 | 66.14 | 61.50 | 64.60 | 64.60 | 7.43% | 1,182,242 |
| Apr 7, 2026 | 62.25 | 62.25 | 59.48 | 60.13 | 60.13 | -1.80% | 74,308 |
| Apr 6, 2026 | 63.23 | 63.23 | 60.00 | 61.23 | 61.23 | -1.26% | 104,353 |
| Apr 3, 2026 | 57.65 | 63.49 | 57.65 | 62.01 | 62.01 | -0.85% | 8,974 |
| Apr 2, 2026 | 59.80 | 65.00 | 58.00 | 62.54 | 62.54 | 2.24% | 89,822 |
| Apr 1, 2026 | 56.51 | 62.62 | 55.00 | 61.17 | 61.17 | 7.45% | 472,496 |
| Mar 31, 2026 | 60.39 | 60.39 | 54.65 | 56.93 | 56.93 | -6.13% | 215,824 |
| Mar 30, 2026 | 61.93 | 61.93 | 56.10 | 60.65 | 60.65 | -1.37% | 625,213 |
| Mar 27, 2026 | 60.21 | 62.70 | 59.40 | 61.49 | 61.49 | 0.23% | 362,493 |
| Mar 26, 2026 | 60.24 | 63.00 | 58.27 | 61.35 | 61.35 | 1.69% | 392,937 |
| Mar 25, 2026 | 59.64 | 62.50 | 58.96 | 60.33 | 60.33 | 0.95% | 450,442 |
| Mar 24, 2026 | 60.84 | 64.00 | 58.51 | 59.76 | 59.76 | -1.78% | 164,917 |
| Mar 19, 2026 | 59.95 | 62.00 | 56.00 | 60.84 | 60.84 | 3.12% | 103,745 |
| Mar 18, 2026 | 63.75 | 63.75 | 58.60 | 59.00 | 59.00 | -0.47% | 91,429 |
| Mar 17, 2026 | 55.15 | 65.32 | 55.15 | 59.28 | 59.28 | -0.17% | 34,008 |
| Mar 16, 2026 | 66.86 | 66.86 | 58.73 | 59.38 | 59.38 | -9.00% | 371,275 |
| Mar 13, 2026 | 69.48 | 69.48 | 61.15 | 65.25 | 65.25 | 3.31% | 788,946 |
| Mar 12, 2026 | 59.00 | 64.37 | 54.01 | 63.16 | 63.16 | 7.93% | 252,532 |
| Mar 11, 2026 | 57.77 | 59.00 | 53.30 | 58.52 | 58.52 | 6.79% | 138,585 |
| Mar 10, 2026 | 52.00 | 55.24 | 50.25 | 54.80 | 54.80 | 9.12% | 353,465 |
| Mar 9, 2026 | 54.99 | 54.99 | 50.22 | 50.22 | 50.22 | -10.00% | 2,974 |
| 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 |