Zarea Limited (PSX:ZAL)
Pakistan · Delayed Price · Currency is PKR 36.86
-0.51 (-1.36%)
At close: Oct 21, 2025
Zarea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 37.40 | 37.86 | 36.72 | 36.86 | 36.86 | -1.36% | 824,540 |
| Oct 20, 2025 | 37.50 | 38.60 | 37.00 | 37.37 | 37.37 | - | 471,373 |
| Oct 17, 2025 | 37.40 | 37.85 | 36.33 | 37.37 | 37.37 | -0.35% | 827,034 |
| Oct 16, 2025 | 38.99 | 39.50 | 37.20 | 37.50 | 36.50 | -4.48% | 2,376,888 |
| Oct 15, 2025 | 39.99 | 41.48 | 37.51 | 39.26 | 38.21 | -0.48% | 1,800,425 |
| Oct 14, 2025 | 39.05 | 40.92 | 39.05 | 39.45 | 38.40 | 2.68% | 1,119,853 |
| Oct 13, 2025 | 40.90 | 40.90 | 38.10 | 38.42 | 37.40 | -6.11% | 1,197,897 |
| Oct 10, 2025 | 41.01 | 43.00 | 39.40 | 40.92 | 39.83 | -0.22% | 641,194 |
| Oct 9, 2025 | 42.00 | 42.50 | 40.25 | 41.01 | 39.92 | -2.45% | 641,502 |
| Oct 8, 2025 | 41.50 | 43.50 | 41.50 | 42.04 | 40.92 | 2.66% | 2,417,744 |
| Oct 7, 2025 | 38.05 | 41.75 | 38.05 | 40.95 | 39.86 | 6.42% | 2,241,368 |
| Oct 6, 2025 | 38.80 | 39.80 | 38.00 | 38.48 | 37.45 | -3.46% | 704,991 |
| Oct 3, 2025 | 41.12 | 41.61 | 39.15 | 39.86 | 38.80 | -1.39% | 1,695,833 |
| Oct 2, 2025 | 37.00 | 40.59 | 36.50 | 40.42 | 39.34 | 9.54% | 3,787,830 |
| Oct 1, 2025 | 37.08 | 37.80 | 36.75 | 36.90 | 35.92 | -0.49% | 742,360 |
| Sep 30, 2025 | 36.65 | 38.19 | 35.53 | 37.08 | 36.09 | 0.93% | 1,921,019 |
| Sep 29, 2025 | 39.90 | 42.00 | 36.50 | 36.74 | 35.76 | -4.62% | 5,246,981 |
| Sep 26, 2025 | 36.40 | 38.52 | 36.20 | 38.52 | 37.49 | 9.99% | 6,020,798 |
| Sep 25, 2025 | 32.48 | 35.02 | 32.35 | 35.02 | 34.09 | 9.99% | 4,002,476 |
| Sep 24, 2025 | 31.50 | 33.40 | 31.50 | 31.84 | 30.99 | 1.18% | 1,515,289 |
| Sep 23, 2025 | 32.38 | 32.67 | 31.20 | 31.47 | 30.63 | -2.60% | 1,004,384 |
| Sep 22, 2025 | 33.00 | 34.00 | 32.00 | 32.31 | 31.45 | -0.34% | 1,825,371 |
| Sep 19, 2025 | 31.00 | 33.25 | 30.20 | 32.42 | 31.56 | 4.89% | 3,332,440 |
| Sep 18, 2025 | 30.75 | 33.39 | 30.50 | 30.91 | 30.09 | 1.78% | 4,002,213 |
| Sep 17, 2025 | 29.00 | 31.29 | 28.70 | 30.37 | 29.56 | 5.52% | 1,616,669 |
| Sep 16, 2025 | 29.14 | 29.30 | 28.49 | 28.78 | 28.01 | 0.42% | 380,585 |
| Sep 15, 2025 | 29.00 | 29.15 | 28.50 | 28.66 | 27.90 | -0.45% | 97,194 |
| Sep 12, 2025 | 29.04 | 29.56 | 28.55 | 28.79 | 28.02 | -0.86% | 295,394 |
| Sep 11, 2025 | 29.50 | 29.55 | 28.99 | 29.04 | 28.27 | -1.12% | 588,101 |
| Sep 10, 2025 | 29.10 | 29.59 | 28.70 | 29.37 | 28.59 | 0.17% | 224,147 |
| Sep 9, 2025 | 30.38 | 30.38 | 29.01 | 29.32 | 28.54 | -1.81% | 265,172 |
| Sep 8, 2025 | 29.00 | 30.80 | 28.99 | 29.86 | 29.06 | 3.21% | 1,992,855 |
| Sep 5, 2025 | 29.00 | 29.00 | 28.51 | 28.93 | 28.16 | 0.14% | 391,400 |
| Sep 4, 2025 | 29.24 | 29.24 | 28.25 | 28.89 | 28.12 | 0.21% | 271,241 |
| Sep 3, 2025 | 28.85 | 29.19 | 28.65 | 28.83 | 28.06 | -0.48% | 343,545 |
| Sep 2, 2025 | 29.50 | 29.50 | 28.65 | 28.97 | 28.20 | -0.24% | 468,722 |
| Sep 1, 2025 | 29.49 | 29.50 | 28.55 | 29.04 | 28.27 | -0.07% | 403,446 |
| Aug 29, 2025 | 28.50 | 30.00 | 28.10 | 29.06 | 28.29 | 2.76% | 573,446 |
| Aug 28, 2025 | 28.80 | 28.80 | 27.90 | 28.28 | 27.53 | -2.08% | 335,417 |
| Aug 27, 2025 | 29.08 | 29.50 | 28.40 | 28.88 | 28.11 | -0.69% | 448,392 |
| Aug 26, 2025 | 29.70 | 29.70 | 28.90 | 29.08 | 28.31 | -0.78% | 328,186 |
| Aug 25, 2025 | 28.77 | 30.58 | 28.00 | 29.31 | 28.53 | 1.88% | 951,861 |
| Aug 22, 2025 | 29.05 | 29.50 | 28.60 | 28.77 | 28.00 | -1.71% | 601,534 |
| Aug 21, 2025 | 29.80 | 30.35 | 28.80 | 29.27 | 28.49 | -1.28% | 2,586,495 |
| Aug 20, 2025 | 31.47 | 32.60 | 29.30 | 29.65 | 28.86 | -0.27% | 6,252,682 |
| Aug 19, 2025 | 29.69 | 29.73 | 28.02 | 29.73 | 28.94 | 9.99% | 2,103,605 |
| Aug 18, 2025 | 24.74 | 27.03 | 24.50 | 27.03 | 26.31 | 10.01% | 3,938,052 |
| Aug 15, 2025 | 24.97 | 25.00 | 24.00 | 24.57 | 23.92 | -0.32% | 307,703 |
| Aug 13, 2025 | 24.49 | 25.87 | 24.49 | 24.65 | 23.99 | 1.07% | 555,643 |
| Aug 12, 2025 | 25.00 | 25.00 | 24.30 | 24.39 | 23.74 | -0.65% | 220,054 |