ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 506.73
+1.38 (0.27%)
At close: Jan 9, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 465.00 | 513.40 | 465.00 | 506.73 | 506.73 | 0.27% | 5,649 |
| Jan 8, 2026 | 492.00 | 503.98 | 492.00 | 505.35 | 505.35 | - | 14 |
| Jan 7, 2026 | 522.00 | 522.00 | 480.05 | 505.35 | 505.35 | 5.51% | 433 |
| Jan 6, 2026 | 470.04 | 519.49 | 470.02 | 478.97 | 478.97 | -2.85% | 492 |
| Jan 5, 2026 | 499.00 | 510.00 | 489.00 | 493.03 | 493.03 | 0.74% | 700 |
| Jan 2, 2026 | 480.00 | 500.00 | 470.25 | 489.43 | 489.43 | 0.08% | 1,116 |
| Jan 1, 2026 | 495.00 | 495.00 | 470.15 | 489.02 | 489.02 | 1.35% | 1,550 |
| Dec 31, 2025 | 477.01 | 482.50 | 466.00 | 482.49 | 482.49 | 0.96% | 868 |
| Dec 30, 2025 | 498.87 | 498.87 | 470.00 | 477.92 | 477.92 | 0.68% | 341 |
| Dec 29, 2025 | 500.00 | 500.00 | 452.00 | 474.69 | 474.69 | 0.92% | 433 |
| Dec 26, 2025 | 464.00 | 480.00 | 453.00 | 470.37 | 470.37 | 2.99% | 1,226 |
| Dec 24, 2025 | 465.65 | 469.00 | 452.01 | 456.70 | 456.70 | -1.92% | 208 |
| Dec 23, 2025 | 462.01 | 483.68 | 462.01 | 465.65 | 465.65 | - | 19 |
| Dec 22, 2025 | 470.00 | 475.00 | 462.05 | 465.65 | 465.65 | 0.95% | 247 |
| Dec 19, 2025 | 472.00 | 490.00 | 454.05 | 461.29 | 461.29 | -3.57% | 434 |
| Dec 18, 2025 | 474.28 | 488.95 | 471.10 | 478.36 | 478.36 | 0.04% | 104 |
| Dec 17, 2025 | 471.01 | 480.49 | 471.01 | 478.18 | 478.18 | -0.61% | 65 |
| Dec 16, 2025 | 489.48 | 489.48 | 470.00 | 481.11 | 481.11 | 0.26% | 137 |
| Dec 15, 2025 | 490.00 | 490.00 | 476.01 | 479.88 | 479.88 | -2.14% | 213 |
| Dec 12, 2025 | 489.00 | 500.00 | 470.27 | 490.36 | 490.36 | 0.14% | 457 |
| Dec 11, 2025 | 479.93 | 490.00 | 479.93 | 489.68 | 489.68 | 2.03% | 622 |
| Dec 10, 2025 | 494.00 | 517.00 | 477.00 | 479.93 | 479.93 | -3.01% | 3,954 |
| Dec 9, 2025 | 465.03 | 508.50 | 465.03 | 494.82 | 494.82 | 0.46% | 3,594 |
| Dec 8, 2025 | 496.99 | 496.99 | 460.00 | 492.53 | 492.53 | 3.15% | 1,781 |
| Dec 5, 2025 | 453.01 | 497.00 | 450.00 | 477.47 | 477.47 | -0.81% | 4,175 |
| Dec 4, 2025 | 474.07 | 500.00 | 450.00 | 481.35 | 481.35 | 1.54% | 412 |
| Dec 3, 2025 | 489.00 | 493.99 | 450.02 | 474.06 | 474.06 | -3.72% | 1,050 |
| Dec 2, 2025 | 490.01 | 508.99 | 490.01 | 492.36 | 492.36 | 0.69% | 532 |
| Dec 1, 2025 | 514.29 | 514.29 | 472.00 | 488.97 | 488.97 | -4.93% | 813 |
| Nov 28, 2025 | 502.00 | 533.30 | 501.01 | 514.30 | 514.30 | 2.85% | 1,008 |
| Nov 27, 2025 | 538.87 | 538.88 | 480.36 | 500.03 | 500.03 | -2.12% | 535 |
| Nov 26, 2025 | 560.00 | 560.00 | 490.00 | 510.88 | 510.88 | -3.90% | 4,731 |
| Nov 25, 2025 | 612.00 | 612.00 | 526.38 | 531.63 | 531.63 | -9.10% | 5,340 |
| Nov 24, 2025 | 619.00 | 629.00 | 572.00 | 584.84 | 584.84 | -6.83% | 8,613 |
| Nov 21, 2025 | 699.78 | 699.78 | 627.68 | 627.68 | 627.68 | -10.00% | 5,920 |
| Nov 20, 2025 | 710.00 | 722.00 | 641.00 | 697.42 | 697.42 | -1.29% | 1,814 |
| Nov 19, 2025 | 684.99 | 722.00 | 640.01 | 706.52 | 706.52 | 4.67% | 2,817 |
| Nov 18, 2025 | 670.00 | 688.00 | 655.00 | 675.00 | 675.00 | 5.42% | 3,525 |
| Nov 17, 2025 | 600.00 | 649.13 | 580.00 | 640.27 | 640.27 | 8.50% | 7,039 |
| Nov 14, 2025 | 590.00 | 629.98 | 590.00 | 590.12 | 590.12 | 0.76% | 6,114 |
| Nov 13, 2025 | 580.00 | 585.64 | 479.16 | 585.64 | 585.64 | 10.00% | 12,974 |
| Nov 12, 2025 | 490.51 | 532.40 | 490.51 | 532.40 | 532.40 | 10.00% | 5,576 |
| Nov 11, 2025 | 450.00 | 484.00 | 440.15 | 484.00 | 484.00 | 10.00% | 5,510 |
| Nov 10, 2025 | 417.00 | 440.00 | 391.92 | 440.00 | 440.00 | 10.00% | 4,041 |
| Nov 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.53% | 100 |
| Nov 6, 2025 | 419.00 | 419.00 | 402.00 | 402.14 | 402.14 | -4.02% | 1,491 |
| Nov 5, 2025 | 414.49 | 420.00 | 352.04 | 419.00 | 419.00 | 7.12% | 298 |
| Nov 4, 2025 | 405.94 | 423.90 | 385.00 | 391.16 | 391.16 | -3.64% | 75 |
| Nov 3, 2025 | 406.36 | 416.00 | 386.69 | 405.94 | 405.94 | -0.49% | 338 |
| Oct 31, 2025 | 410.78 | 425.00 | 376.02 | 407.94 | 407.94 | -0.72% | 1,012 |