Zarea Limited (PSX:ZAL)
Pakistan · Delayed Price · Currency is PKR 57.49
-0.08 (-0.14%)
At close: Jan 9, 2026
Zarea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 60.00 | 60.29 | 54.03 | 57.49 | 57.49 | -0.14% | 9,907,070 |
| Jan 8, 2026 | 55.15 | 57.57 | 55.15 | 57.57 | 57.57 | 9.99% | 2,712,330 |
| Jan 7, 2026 | 47.80 | 52.34 | 47.10 | 52.34 | 52.34 | 10.00% | 3,821,244 |
| Jan 6, 2026 | 48.60 | 49.47 | 47.40 | 47.58 | 47.58 | -1.88% | 765,101 |
| Jan 5, 2026 | 47.50 | 49.79 | 47.04 | 48.49 | 48.49 | 2.52% | 1,863,819 |
| Jan 2, 2026 | 47.50 | 47.83 | 47.13 | 47.30 | 47.30 | -0.11% | 698,885 |
| Jan 1, 2026 | 47.90 | 48.10 | 47.20 | 47.35 | 47.35 | -0.50% | 462,647 |
| Dec 31, 2025 | 47.99 | 47.99 | 47.26 | 47.59 | 47.59 | -0.08% | 165,768 |
| Dec 30, 2025 | 48.00 | 48.40 | 47.32 | 47.63 | 47.63 | 0.89% | 206,294 |
| Dec 29, 2025 | 48.15 | 48.20 | 47.01 | 47.21 | 47.21 | -1.65% | 304,742 |
| Dec 26, 2025 | 47.06 | 48.18 | 47.03 | 48.00 | 48.00 | 0.99% | 577,194 |
| Dec 24, 2025 | 48.39 | 48.39 | 47.00 | 47.53 | 47.53 | -0.96% | 349,908 |
| Dec 23, 2025 | 48.13 | 48.49 | 47.83 | 47.99 | 47.99 | -0.29% | 377,728 |
| Dec 22, 2025 | 48.20 | 48.60 | 47.90 | 48.13 | 48.13 | 0.02% | 280,257 |
| Dec 19, 2025 | 48.85 | 49.19 | 47.90 | 48.12 | 48.12 | -1.49% | 634,142 |
| Dec 18, 2025 | 49.24 | 49.80 | 48.60 | 48.85 | 48.85 | -0.79% | 646,408 |
| Dec 17, 2025 | 48.94 | 49.62 | 48.25 | 49.24 | 49.24 | 1.61% | 991,295 |
| Dec 16, 2025 | 48.75 | 49.25 | 48.25 | 48.46 | 48.46 | -0.57% | 868,631 |
| Dec 15, 2025 | 49.16 | 49.70 | 48.50 | 48.74 | 48.74 | -0.31% | 998,310 |
| Dec 12, 2025 | 48.45 | 50.25 | 48.45 | 48.89 | 48.89 | 0.78% | 1,559,506 |
| Dec 11, 2025 | 50.00 | 50.00 | 48.12 | 48.51 | 48.51 | -2.57% | 1,998,795 |
| Dec 10, 2025 | 50.01 | 51.25 | 49.70 | 49.79 | 49.79 | -0.18% | 1,345,531 |
| Dec 9, 2025 | 50.29 | 51.98 | 49.65 | 49.88 | 49.88 | 0.24% | 2,430,215 |
| Dec 8, 2025 | 49.50 | 50.50 | 49.47 | 49.76 | 49.76 | 0.48% | 666,663 |
| Dec 5, 2025 | 51.50 | 51.85 | 49.45 | 49.52 | 49.52 | -2.44% | 1,552,774 |
| Dec 4, 2025 | 52.29 | 54.34 | 50.10 | 50.76 | 50.76 | -1.03% | 3,879,010 |
| Dec 3, 2025 | 51.00 | 53.75 | 51.00 | 51.29 | 51.29 | 1.10% | 5,103,944 |
| Dec 2, 2025 | 48.83 | 51.47 | 48.60 | 50.73 | 50.73 | 3.98% | 2,398,851 |
| Dec 1, 2025 | 48.90 | 49.80 | 48.35 | 48.79 | 48.79 | -0.12% | 528,395 |
| Nov 28, 2025 | 49.98 | 49.98 | 48.79 | 48.85 | 48.85 | -0.51% | 417,500 |
| Nov 27, 2025 | 50.55 | 50.69 | 48.95 | 49.10 | 49.10 | -2.21% | 894,339 |
| Nov 26, 2025 | 49.95 | 51.60 | 48.50 | 50.21 | 50.21 | 1.56% | 1,816,399 |
| Nov 25, 2025 | 49.00 | 51.81 | 48.76 | 49.44 | 49.44 | 2.13% | 1,653,723 |
| Nov 24, 2025 | 49.40 | 49.40 | 48.20 | 48.41 | 48.41 | -0.84% | 213,145 |
| Nov 21, 2025 | 49.00 | 49.50 | 48.55 | 48.82 | 48.82 | -0.02% | 617,240 |
| Nov 20, 2025 | 48.60 | 50.75 | 48.60 | 48.83 | 48.83 | 0.56% | 1,601,388 |
| Nov 19, 2025 | 49.98 | 50.45 | 48.10 | 48.56 | 48.56 | -2.39% | 714,168 |
| Nov 18, 2025 | 52.50 | 54.90 | 49.36 | 49.75 | 49.75 | -3.38% | 3,675,018 |
| Nov 17, 2025 | 48.51 | 51.49 | 48.25 | 51.49 | 51.49 | 10.00% | 5,371,275 |
| Nov 14, 2025 | 46.40 | 47.20 | 45.65 | 46.81 | 46.81 | 1.76% | 584,702 |
| Nov 13, 2025 | 45.70 | 46.85 | 45.70 | 46.00 | 46.00 | 0.79% | 357,289 |
| Nov 12, 2025 | 46.70 | 47.85 | 45.00 | 45.64 | 45.64 | -2.21% | 1,738,624 |
| Nov 11, 2025 | 48.65 | 49.15 | 46.50 | 46.67 | 46.67 | -3.51% | 1,193,650 |
| Nov 10, 2025 | 48.61 | 50.90 | 48.08 | 48.37 | 48.37 | -0.43% | 3,127,523 |
| Nov 7, 2025 | 49.85 | 50.50 | 48.21 | 48.58 | 48.58 | -1.96% | 1,228,368 |
| Nov 6, 2025 | 51.99 | 52.30 | 49.00 | 49.55 | 49.55 | -3.05% | 2,773,758 |
| Nov 5, 2025 | 49.44 | 51.75 | 48.00 | 51.11 | 51.11 | 4.65% | 5,572,096 |
| Nov 4, 2025 | 46.05 | 50.79 | 45.10 | 48.84 | 48.84 | 4.45% | 7,620,217 |
| Nov 3, 2025 | 52.00 | 52.50 | 46.14 | 46.76 | 46.76 | -8.74% | 5,898,695 |
| Oct 31, 2025 | 50.51 | 54.32 | 50.01 | 51.24 | 51.24 | 3.77% | 6,539,611 |