ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 355.03
-9.97 (-2.73%)
At close: Sep 1, 2025
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 363.00 | 385.00 | 360.00 | 365.00 | 365.00 | 3.80% | 13,392 |
| Aug 28, 2025 | 335.99 | 355.87 | 335.50 | 351.64 | 351.64 | 8.69% | 15,501 |
| Aug 27, 2025 | 330.00 | 330.00 | 325.00 | 323.52 | 323.52 | - | 53 |
| Aug 25, 2025 | 322.01 | 326.00 | 322.00 | 323.52 | 323.52 | -1.96% | 138 |
| Aug 22, 2025 | 330.00 | 334.00 | 320.21 | 329.99 | 329.99 | -0.19% | 1,333 |
| Aug 21, 2025 | 340.00 | 340.00 | 330.02 | 330.62 | 330.62 | -1.37% | 1,468 |
| Aug 20, 2025 | 335.00 | 338.00 | 335.00 | 335.22 | 335.22 | -0.23% | 546 |
| Aug 19, 2025 | 328.01 | 336.00 | 328.01 | 336.00 | 336.00 | -0.34% | 808 |
| Aug 18, 2025 | 346.00 | 346.00 | 328.22 | 337.14 | 337.14 | 0.34% | 1,602 |
| Aug 15, 2025 | 335.01 | 336.00 | 335.00 | 336.00 | 336.00 | 1.19% | 809 |
| Aug 13, 2025 | 332.01 | 332.50 | 332.00 | 332.04 | 332.04 | -2.57% | 531 |
| Aug 12, 2025 | 340.00 | 349.79 | 328.22 | 340.80 | 340.80 | - | 71 |
| Aug 11, 2025 | 341.00 | 355.00 | 335.00 | 340.80 | 340.80 | 0.24% | 775 |
| Aug 8, 2025 | 330.01 | 348.00 | 330.01 | 339.98 | 339.98 | - | 21 |
| Aug 7, 2025 | 332.01 | 344.00 | 332.00 | 339.98 | 339.98 | 2.73% | 884 |
| Aug 6, 2025 | 330.00 | 358.50 | 330.00 | 330.95 | 330.95 | 1.35% | 4,192 |
| Aug 5, 2025 | 300.00 | 353.00 | 300.00 | 326.54 | 326.54 | -1.05% | 3,298 |
| Aug 4, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 408 |
| Jul 31, 2025 | 329.59 | 337.00 | 329.59 | 330.00 | 330.00 | 0.13% | 211 |
| Jul 30, 2025 | 328.00 | 345.00 | 328.00 | 329.58 | 329.58 | -5.54% | 435 |
| Jul 29, 2025 | 355.00 | 355.00 | 328.00 | 348.91 | 348.91 | 2.65% | 538 |
| Jul 28, 2025 | 335.00 | 345.00 | 331.01 | 339.91 | 339.91 | 0.16% | 166 |
| Jul 25, 2025 | 337.00 | 337.00 | 337.00 | 339.38 | 339.38 | - | 2 |
| Jul 24, 2025 | 339.00 | 340.00 | 332.01 | 339.38 | 339.38 | 0.71% | 365 |
| Jul 23, 2025 | 341.80 | 341.80 | 317.17 | 336.99 | 336.99 | 0.85% | 266 |
| Jul 22, 2025 | 333.99 | 335.00 | 332.00 | 334.14 | 334.14 | 0.74% | 428 |
| Jul 21, 2025 | 337.00 | 341.99 | 331.01 | 331.69 | 331.69 | -1.52% | 653 |
| Jul 18, 2025 | 338.00 | 338.00 | 320.99 | 336.82 | 336.82 | 1.05% | 325 |
| Jul 17, 2025 | 328.02 | 328.12 | 328.01 | 333.31 | 333.31 | - | 27 |
| Jul 16, 2025 | 343.99 | 344.00 | 333.00 | 333.31 | 333.31 | 1.00% | 378 |
| Jul 15, 2025 | 330.01 | 330.15 | 330.01 | 330.01 | 330.01 | -1.56% | 673 |
| Jul 14, 2025 | 322.00 | 347.00 | 322.00 | 335.25 | 335.25 | 1.59% | 199 |
| Jul 11, 2025 | 330.01 | 339.98 | 321.11 | 330.00 | 330.00 | -1.49% | 202 |
| Jul 10, 2025 | 336.45 | 337.98 | 330.01 | 335.00 | 335.00 | -0.43% | 1,869 |
| Jul 9, 2025 | 349.96 | 349.97 | 331.99 | 336.45 | 336.45 | -2.50% | 153 |
| Jul 8, 2025 | 352.99 | 352.99 | 326.99 | 345.08 | 345.08 | 4.21% | 107 |
| Jul 7, 2025 | 352.97 | 352.97 | 326.00 | 331.13 | 331.13 | -0.92% | 308 |
| Jul 4, 2025 | 357.00 | 377.74 | 311.00 | 334.19 | 334.19 | -2.85% | 10,138 |
| Jul 3, 2025 | 348.90 | 348.90 | 334.95 | 343.98 | 343.98 | 2.88% | 760 |
| Jul 2, 2025 | 345.00 | 350.00 | 334.00 | 334.34 | 334.34 | -2.80% | 515 |
| Jul 1, 2025 | 343.99 | 344.00 | 343.99 | 343.96 | 343.96 | - | 4 |
| Jun 30, 2025 | 331.00 | 344.00 | 330.00 | 343.96 | 343.96 | 3.25% | 1,068 |
| Jun 27, 2025 | 349.00 | 350.00 | 330.00 | 333.12 | 333.12 | -0.91% | 639 |
| Jun 26, 2025 | 359.00 | 359.00 | 336.00 | 336.18 | 336.18 | -2.59% | 453 |
| Jun 25, 2025 | 335.00 | 359.00 | 335.00 | 345.11 | 345.11 | -3.85% | 589 |
| Jun 24, 2025 | 337.08 | 359.00 | 305.03 | 358.93 | 358.93 | 6.48% | 377 |
| Jun 23, 2025 | 304.16 | 343.00 | 303.01 | 337.08 | 337.08 | 1.01% | 2,205 |
| Jun 20, 2025 | 357.94 | 357.94 | 330.00 | 333.72 | 333.72 | -1.57% | 802 |
| Jun 19, 2025 | 315.00 | 373.74 | 315.00 | 339.03 | 339.03 | -3.13% | 1,241 |
| Jun 18, 2025 | 374.97 | 374.97 | 350.00 | 350.00 | 350.00 | -2.78% | 2,013 |