ZIL Limited (PSX:ZIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
375.00
-4.35 (-1.15%)
At close: Sep 22, 2025

ZIL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2025376.01376.01375.00375.00375.00-1.15%91
Sep 19, 2025383.00383.00375.00379.35379.35-0.96%1,171
Sep 18, 2025383.68385.00383.00383.01383.01-0.17%525
Sep 17, 2025350.01383.99350.00383.68383.683.98%1,546
Sep 16, 2025346.01371.60322.00368.99368.996.28%1,924
Sep 15, 2025345.01369.99345.00347.19347.19-3.58%147
Sep 11, 2025345.70370.00345.70360.09360.09-0.80%110
Sep 10, 2025352.00363.00352.00362.99362.990.01%471
Sep 9, 2025352.62370.00341.00362.94362.94-2.42%1,151
Sep 8, 2025399.99399.99366.00371.96371.96-3.14%2,653
Sep 5, 2025342.01385.70327.00384.00384.009.51%5,397
Sep 4, 2025342.00369.75342.00350.64350.64-28
Sep 3, 2025360.00360.00345.00350.64350.641.00%143
Sep 2, 2025355.00365.00347.00347.17347.17-2.21%2,005
Sep 1, 2025357.12357.12355.00355.03355.03-2.73%1,565
Aug 29, 2025363.00385.00360.00365.00365.003.80%13,392
Aug 28, 2025335.99355.87335.50351.64351.648.69%15,501
Aug 27, 2025330.00330.00325.00323.52323.52-53
Aug 25, 2025322.01326.00322.00323.52323.52-1.96%138
Aug 22, 2025330.00334.00320.21329.99329.99-0.19%1,333
Aug 21, 2025340.00340.00330.02330.62330.62-1.37%1,468
Aug 20, 2025335.00338.00335.00335.22335.22-0.23%546
Aug 19, 2025328.01336.00328.01336.00336.00-0.34%808
Aug 18, 2025346.00346.00328.22337.14337.140.34%1,602
Aug 15, 2025335.01336.00335.00336.00336.001.19%809
Aug 13, 2025332.01332.50332.00332.04332.04-2.57%531
Aug 12, 2025340.00349.79328.22340.80340.80-71
Aug 11, 2025341.00355.00335.00340.80340.800.24%775
Aug 8, 2025330.01348.00330.01339.98339.98-21
Aug 7, 2025332.01344.00332.00339.98339.982.73%884
Aug 6, 2025330.00358.50330.00330.95330.951.35%4,192
Aug 5, 2025300.00353.00300.00326.54326.54-1.05%3,298
Aug 4, 2025330.00330.00330.00330.00330.00-408
Jul 31, 2025329.59337.00329.59330.00330.000.13%211
Jul 30, 2025328.00345.00328.00329.58329.58-5.54%435
Jul 29, 2025355.00355.00328.00348.91348.912.65%538
Jul 28, 2025335.00345.00331.01339.91339.910.16%166
Jul 25, 2025337.00337.00337.00339.38339.38-2
Jul 24, 2025339.00340.00332.01339.38339.380.71%365
Jul 23, 2025341.80341.80317.17336.99336.990.85%266
Jul 22, 2025333.99335.00332.00334.14334.140.74%428
Jul 21, 2025337.00341.99331.01331.69331.69-1.52%653
Jul 18, 2025338.00338.00320.99336.82336.821.05%325
Jul 17, 2025328.02328.12328.01333.31333.31-27
Jul 16, 2025343.99344.00333.00333.31333.311.00%378
Jul 15, 2025330.01330.15330.01330.01330.01-1.56%673
Jul 14, 2025322.00347.00322.00335.25335.251.59%199
Jul 11, 2025330.01339.98321.11330.00330.00-1.49%202
Jul 10, 2025336.45337.98330.01335.00335.00-0.43%1,869
Jul 9, 2025349.96349.97331.99336.45336.45-2.50%153