Zarea Limited (PSX:ZAL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
37.08
+0.34 (0.93%)
At close: Sep 30, 2025

Zarea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202536.6538.1935.5337.0837.080.93%1,921,019
Sep 29, 202539.9042.0036.5036.7436.74-4.62%5,246,981
Sep 26, 202536.4038.5236.2038.5238.529.99%6,020,798
Sep 25, 202532.4835.0232.3535.0235.029.99%4,002,476
Sep 24, 202531.5033.4031.5031.8431.841.18%1,515,289
Sep 23, 202532.3832.6731.2031.4731.47-2.60%1,004,384
Sep 22, 202533.0034.0032.0032.3132.31-0.34%1,825,371
Sep 19, 202531.0033.2530.2032.4232.424.89%3,332,440
Sep 18, 202530.7533.3930.5030.9130.911.78%4,002,213
Sep 17, 202529.0031.2928.7030.3730.375.52%1,616,669
Sep 16, 202529.1429.3028.4928.7828.780.42%380,585
Sep 15, 202529.0029.1528.5028.6628.66-0.45%97,194
Sep 12, 202529.0429.5628.5528.7928.79-0.86%295,394
Sep 11, 202529.5029.5528.9929.0429.04-1.12%588,101
Sep 10, 202529.1029.5928.7029.3729.370.17%224,147
Sep 9, 202530.3830.3829.0129.3229.32-1.81%265,172
Sep 8, 202529.0030.8028.9929.8629.863.21%1,992,855
Sep 5, 202529.0029.0028.5128.9328.930.14%391,400
Sep 4, 202529.2429.2428.2528.8928.890.21%271,241
Sep 3, 202528.8529.1928.6528.8328.83-0.48%343,545
Sep 2, 202529.5029.5028.6528.9728.97-0.24%468,722
Sep 1, 202529.4929.5028.5529.0429.04-0.07%403,446
Aug 29, 202528.5030.0028.1029.0629.062.76%573,446
Aug 28, 202528.8028.8027.9028.2828.28-2.08%335,417
Aug 27, 202529.0829.5028.4028.8828.88-0.69%448,392
Aug 26, 202529.7029.7028.9029.0829.08-0.78%328,186
Aug 25, 202528.7730.5828.0029.3129.311.88%951,861
Aug 22, 202529.0529.5028.6028.7728.77-1.71%601,534
Aug 21, 202529.8030.3528.8029.2729.27-1.28%2,586,495
Aug 20, 202531.4732.6029.3029.6529.65-0.27%6,252,682
Aug 19, 202529.6929.7328.0229.7329.739.99%2,103,605
Aug 18, 202524.7427.0324.5027.0327.0310.01%3,938,052
Aug 15, 202524.9725.0024.0024.5724.57-0.32%307,703
Aug 13, 202524.4925.8724.4924.6524.651.07%555,643
Aug 12, 202525.0025.0024.3024.3924.39-0.65%220,054
Aug 11, 202525.0025.0624.3524.5524.55-0.85%199,604
Aug 8, 202525.0025.2024.5524.7624.761.31%386,402
Aug 7, 202524.7925.2024.3024.4424.44-1.01%343,594
Aug 6, 202524.9025.0924.0024.6924.69-0.68%203,134
Aug 5, 202525.0025.3023.5624.8624.86-0.84%271,649
Aug 4, 202525.0026.0025.0025.0725.071.17%572,043
Aug 1, 202524.9025.1023.1124.7824.78-0.52%432,125
Jul 31, 202525.0625.4524.8124.9124.91-0.72%252,311
Jul 30, 202525.2925.9725.0025.0925.09-0.79%247,729
Jul 29, 202524.7826.1124.7625.2925.292.06%1,118,068
Jul 28, 202525.0025.4924.5024.7824.78-0.92%261,415
Jul 25, 202525.7925.7924.8625.0125.01-1.26%310,976
Jul 24, 202526.0026.0025.0125.3325.33-0.71%400,339
Jul 23, 202526.0026.2425.4025.5125.51-0.97%375,904
Jul 22, 202526.0026.4625.5025.7625.761.38%838,771