SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ZUMA
  4. History

ZUMA · TECHNOLOGY & COMMUNICATION

ZUMA share price history Zuma Resources Limited

Zuma Resources Limited (ZUMA) has 263 daily sessions on file, from 24 Oct 2025 to 13 Nov 2026. The last close was Rs 33.75. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
24 Oct 2025close Rs 9.10
Last session
13 Nov 2026close Rs 33.75
Sessions on file
26314 months
Highest close
Rs 33.7513 Nov 2026
Lowest close
Rs 8.2930 Oct 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ZUMA month-end close

71626352026-112025-102026-05ZUMA month-end close
Oct 2025 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202633.7533.7529.4728,692,5589
Oct 202626.9729.2026.9774,370,26422
Sep 202627.0529.4320.65134,481,84222
Aug 202619.0324.1019.0336,275,24619
Jul 202623.8729.0123.8745,700,12823
Jun 202625.5428.1416.38101,672,76420
May 202616.3218.4215.3324,342,77217
Apr 202616.1120.6315.0345,975,07222
Mar 202614.2316.3112.5618,590,59620
Feb 202614.7721.7314.7724,218,72819
Jan 202621.5524.5619.3632,361,96022
Dec 202520.9020.9012.2625,065,68422
Nov 202512.9913.848.8716,174,66020
Oct 20258.619.108.29937,2446

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202633.75+10.01%7,101,024
12 Nov 202630.68+0.76%2,712,121
11 Nov 202630.45-0.98%3,314,905
10 Nov 202630.75-0.45%2,334,544
6 Nov 202630.89-0.13%855,595
5 Nov 202630.93+4.81%3,666,192
4 Nov 202629.51-1.30%2,113,074
3 Nov 202629.90+1.46%1,813,884
2 Nov 202629.47+9.27%4,781,219
30 Oct 202626.97-0.99%4,333,073
29 Oct 202627.24-1.66%2,920,076
28 Oct 202627.70-0.04%2,597,090
27 Oct 202627.71-1.95%3,894,360
26 Oct 202628.26-1.94%1,034,876
23 Oct 202628.82+3.86%2,586,247
22 Oct 202627.75-1.07%4,723,505
21 Oct 202628.05-0.81%3,380,315
20 Oct 202628.28+0.96%7,892,216
19 Oct 202628.01+0.76%1,196,277
16 Oct 202627.80-1.91%2,366,666
15 Oct 202628.34-1.39%1,805,163
14 Oct 202628.74-0.69%2,203,940
13 Oct 202628.94-0.89%1,562,618
12 Oct 202629.20+0.21%2,193,719
9 Oct 202629.14+2.39%3,584,519
8 Oct 202628.46+4.25%4,795,227
7 Oct 202627.30-3.02%2,668,540
6 Oct 202628.15+0.54%2,255,725
5 Oct 202628.00-1.30%2,402,597
2 Oct 202628.37+4.84%9,275,635
1 Oct 202627.06+0.04%4,697,880
30 Sep 202627.05-2.59%1,986,272
29 Sep 202627.77-1.66%4,361,626
28 Sep 202628.24+1.40%3,277,616
25 Sep 202627.85-2.66%1,466,147
24 Sep 202628.61+0.18%5,166,444
23 Sep 202628.56+1.31%5,710,205
22 Sep 202628.19-2.79%4,655,766
21 Sep 202629.00-1.46%8,369,497
18 Sep 202629.43+1.59%14,856,901
17 Sep 202628.97+7.94%10,383,977
16 Sep 202626.84+9.95%8,450,160
15 Sep 202624.41+10.00%6,313,187
14 Sep 202622.19-0.14%2,534,265
11 Sep 202622.22+2.30%4,041,666
10 Sep 202621.72-0.91%2,523,456
9 Sep 202621.92-0.14%6,499,089
8 Sep 202621.95-1.57%2,243,434
7 Sep 202622.30-1.28%3,298,324
4 Sep 202622.59-1.18%5,616,218
3 Sep 202622.86+4.15%11,075,546
2 Sep 202621.95+6.30%14,242,290
1 Sep 202620.65+8.51%7,409,756
31 Aug 202619.03-12.87%4,842,054
28 Aug 202621.84-3.62%223,188
27 Aug 202622.66-2.16%3,543,836
25 Aug 202623.16-1.99%1,537,364
24 Aug 202623.63+5.73%2,512,596
21 Aug 202622.35-0.75%2,224,792
20 Aug 202622.52+0.49%377,108

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ZUMA daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 263 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ZUMA

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .