Zarea Limited (PSX:ZAL)
Pakistan · Delayed Price · Currency is PKR 29.37
+0.05 (0.17%)
At close: Sep 10, 2025
Zarea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.10 | 29.59 | 28.70 | 29.37 | 29.37 | 0.17% | 224,147 |
| Sep 9, 2025 | 30.38 | 30.38 | 29.01 | 29.32 | 29.32 | -1.81% | 265,172 |
| Sep 8, 2025 | 29.00 | 30.80 | 28.99 | 29.86 | 29.86 | 3.21% | 1,992,855 |
| Sep 5, 2025 | 29.00 | 29.00 | 28.51 | 28.93 | 28.93 | 0.14% | 391,400 |
| Sep 4, 2025 | 29.24 | 29.24 | 28.25 | 28.89 | 28.89 | 0.21% | 271,241 |
| Sep 3, 2025 | 28.85 | 29.19 | 28.65 | 28.83 | 28.83 | -0.48% | 343,545 |
| Sep 2, 2025 | 29.50 | 29.50 | 28.65 | 28.97 | 28.97 | -0.24% | 468,722 |
| Sep 1, 2025 | 29.49 | 29.50 | 28.55 | 29.04 | 29.04 | -0.07% | 403,446 |
| Aug 29, 2025 | 28.50 | 30.00 | 28.10 | 29.06 | 29.06 | 2.76% | 573,446 |
| Aug 28, 2025 | 28.80 | 28.80 | 27.90 | 28.28 | 28.28 | -2.08% | 335,417 |
| Aug 27, 2025 | 29.08 | 29.50 | 28.40 | 28.88 | 28.88 | -0.69% | 448,392 |
| Aug 26, 2025 | 29.70 | 29.70 | 28.90 | 29.08 | 29.08 | -0.78% | 328,186 |
| Aug 25, 2025 | 28.77 | 30.58 | 28.00 | 29.31 | 29.31 | 1.88% | 951,861 |
| Aug 22, 2025 | 29.05 | 29.50 | 28.60 | 28.77 | 28.77 | -1.71% | 601,534 |
| Aug 21, 2025 | 29.80 | 30.35 | 28.80 | 29.27 | 29.27 | -1.28% | 2,586,495 |
| Aug 20, 2025 | 31.47 | 32.60 | 29.30 | 29.65 | 29.65 | -0.27% | 6,252,682 |
| Aug 19, 2025 | 29.69 | 29.73 | 28.02 | 29.73 | 29.73 | 9.99% | 2,103,605 |
| Aug 18, 2025 | 24.74 | 27.03 | 24.50 | 27.03 | 27.03 | 10.01% | 3,938,052 |
| Aug 15, 2025 | 24.97 | 25.00 | 24.00 | 24.57 | 24.57 | -0.32% | 307,703 |
| Aug 13, 2025 | 24.49 | 25.87 | 24.49 | 24.65 | 24.65 | 1.07% | 555,643 |
| Aug 12, 2025 | 25.00 | 25.00 | 24.30 | 24.39 | 24.39 | -0.65% | 220,054 |
| Aug 11, 2025 | 25.00 | 25.06 | 24.35 | 24.55 | 24.55 | -0.85% | 199,604 |
| Aug 8, 2025 | 25.00 | 25.20 | 24.55 | 24.76 | 24.76 | 1.31% | 386,402 |
| Aug 7, 2025 | 24.79 | 25.20 | 24.30 | 24.44 | 24.44 | -1.01% | 343,594 |
| Aug 6, 2025 | 24.90 | 25.09 | 24.00 | 24.69 | 24.69 | -0.68% | 203,134 |
| Aug 5, 2025 | 25.00 | 25.30 | 23.56 | 24.86 | 24.86 | -0.84% | 271,649 |
| Aug 4, 2025 | 25.00 | 26.00 | 25.00 | 25.07 | 25.07 | 1.17% | 572,043 |
| Aug 1, 2025 | 24.90 | 25.10 | 23.11 | 24.78 | 24.78 | -0.52% | 432,125 |
| Jul 31, 2025 | 25.06 | 25.45 | 24.81 | 24.91 | 24.91 | -0.72% | 252,311 |
| Jul 30, 2025 | 25.29 | 25.97 | 25.00 | 25.09 | 25.09 | -0.79% | 247,729 |
| Jul 29, 2025 | 24.78 | 26.11 | 24.76 | 25.29 | 25.29 | 2.06% | 1,118,068 |
| Jul 28, 2025 | 25.00 | 25.49 | 24.50 | 24.78 | 24.78 | -0.92% | 261,415 |
| Jul 25, 2025 | 25.79 | 25.79 | 24.86 | 25.01 | 25.01 | -1.26% | 310,976 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.01 | 25.33 | 25.33 | -0.71% | 400,339 |
| Jul 23, 2025 | 26.00 | 26.24 | 25.40 | 25.51 | 25.51 | -0.97% | 375,904 |
| Jul 22, 2025 | 26.00 | 26.46 | 25.50 | 25.76 | 25.76 | 1.38% | 838,771 |
| Jul 21, 2025 | 25.37 | 26.83 | 24.45 | 25.41 | 25.41 | -0.66% | 1,046,354 |
| Jul 18, 2025 | 26.20 | 26.30 | 25.36 | 25.58 | 25.58 | -1.50% | 1,173,892 |
| Jul 17, 2025 | 27.50 | 27.69 | 25.50 | 25.97 | 25.97 | -4.28% | 1,653,274 |
| Jul 16, 2025 | 28.42 | 28.43 | 26.50 | 27.13 | 27.13 | 1.57% | 8,184,334 |
| Jul 15, 2025 | 24.35 | 26.71 | 23.35 | 26.71 | 26.71 | 10.01% | 7,669,782 |
| Jul 14, 2025 | 25.25 | 25.90 | 23.29 | 24.28 | 24.28 | -3.99% | 2,098,963 |
| Jul 11, 2025 | 25.30 | 26.55 | 24.80 | 25.29 | 25.29 | 0.08% | 2,617,414 |
| Jul 10, 2025 | 27.26 | 28.82 | 24.90 | 25.27 | 25.27 | -3.55% | 12,961,820 |
| Jul 9, 2025 | 23.95 | 26.20 | 23.60 | 26.20 | 26.20 | 9.99% | 4,751,316 |
| Jul 8, 2025 | 22.50 | 23.82 | 20.05 | 23.82 | 23.82 | 10.02% | 8,388,533 |
| Jul 7, 2025 | 21.65 | 21.65 | 20.01 | 21.65 | 21.65 | 10.01% | 9,292,427 |
| Jul 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 10.01% | 1,182,215 |
| Jul 3, 2025 | 16.26 | 17.89 | 16.15 | 17.89 | 17.89 | 10.02% | 13,413,850 |
| Jul 2, 2025 | 16.25 | 16.35 | 16.11 | 16.26 | 16.26 | - | 555,087 |