Zarea Limited (PSX:ZAL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
36.86
-0.51 (-1.36%)
At close: Oct 21, 2025

Zarea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202537.4037.8636.7236.8636.86-1.36%824,540
Oct 20, 202537.5038.6037.0037.3737.37-471,373
Oct 17, 202537.4037.8536.3337.3737.37-0.35%827,034
Oct 16, 202538.9939.5037.2037.5036.50-4.48%2,376,888
Oct 15, 202539.9941.4837.5139.2638.21-0.48%1,800,425
Oct 14, 202539.0540.9239.0539.4538.402.68%1,119,853
Oct 13, 202540.9040.9038.1038.4237.40-6.11%1,197,897
Oct 10, 202541.0143.0039.4040.9239.83-0.22%641,194
Oct 9, 202542.0042.5040.2541.0139.92-2.45%641,502
Oct 8, 202541.5043.5041.5042.0440.922.66%2,417,744
Oct 7, 202538.0541.7538.0540.9539.866.42%2,241,368
Oct 6, 202538.8039.8038.0038.4837.45-3.46%704,991
Oct 3, 202541.1241.6139.1539.8638.80-1.39%1,695,833
Oct 2, 202537.0040.5936.5040.4239.349.54%3,787,830
Oct 1, 202537.0837.8036.7536.9035.92-0.49%742,360
Sep 30, 202536.6538.1935.5337.0836.090.93%1,921,019
Sep 29, 202539.9042.0036.5036.7435.76-4.62%5,246,981
Sep 26, 202536.4038.5236.2038.5237.499.99%6,020,798
Sep 25, 202532.4835.0232.3535.0234.099.99%4,002,476
Sep 24, 202531.5033.4031.5031.8430.991.18%1,515,289
Sep 23, 202532.3832.6731.2031.4730.63-2.60%1,004,384
Sep 22, 202533.0034.0032.0032.3131.45-0.34%1,825,371
Sep 19, 202531.0033.2530.2032.4231.564.89%3,332,440
Sep 18, 202530.7533.3930.5030.9130.091.78%4,002,213
Sep 17, 202529.0031.2928.7030.3729.565.52%1,616,669
Sep 16, 202529.1429.3028.4928.7828.010.42%380,585
Sep 15, 202529.0029.1528.5028.6627.90-0.45%97,194
Sep 12, 202529.0429.5628.5528.7928.02-0.86%295,394
Sep 11, 202529.5029.5528.9929.0428.27-1.12%588,101
Sep 10, 202529.1029.5928.7029.3728.590.17%224,147
Sep 9, 202530.3830.3829.0129.3228.54-1.81%265,172
Sep 8, 202529.0030.8028.9929.8629.063.21%1,992,855
Sep 5, 202529.0029.0028.5128.9328.160.14%391,400
Sep 4, 202529.2429.2428.2528.8928.120.21%271,241
Sep 3, 202528.8529.1928.6528.8328.06-0.48%343,545
Sep 2, 202529.5029.5028.6528.9728.20-0.24%468,722
Sep 1, 202529.4929.5028.5529.0428.27-0.07%403,446
Aug 29, 202528.5030.0028.1029.0628.292.76%573,446
Aug 28, 202528.8028.8027.9028.2827.53-2.08%335,417
Aug 27, 202529.0829.5028.4028.8828.11-0.69%448,392
Aug 26, 202529.7029.7028.9029.0828.31-0.78%328,186
Aug 25, 202528.7730.5828.0029.3128.531.88%951,861
Aug 22, 202529.0529.5028.6028.7728.00-1.71%601,534
Aug 21, 202529.8030.3528.8029.2728.49-1.28%2,586,495
Aug 20, 202531.4732.6029.3029.6528.86-0.27%6,252,682
Aug 19, 202529.6929.7328.0229.7328.949.99%2,103,605
Aug 18, 202524.7427.0324.5027.0326.3110.01%3,938,052
Aug 15, 202524.9725.0024.0024.5723.92-0.32%307,703
Aug 13, 202524.4925.8724.4924.6523.991.07%555,643
Aug 12, 202525.0025.0024.3024.3923.74-0.65%220,054