ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 345.76
+4.73 (1.39%)
At close: Mar 27, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 350.00 | 350.00 | 341.03 | 345.76 | 345.76 | 1.39% | 117 |
| Mar 26, 2026 | 378.95 | 378.95 | 331.03 | 341.03 | 341.03 | -6.28% | 955 |
| Mar 25, 2026 | 363.90 | 365.01 | 363.90 | 363.90 | 363.90 | - | 46 |
| Mar 24, 2026 | 373.00 | 373.00 | 336.00 | 363.90 | 363.90 | -2.49% | 742 |
| Mar 19, 2026 | 373.15 | 373.15 | 373.15 | 373.19 | 373.19 | - | 1 |
| Mar 18, 2026 | 349.95 | 374.00 | 340.05 | 373.19 | 373.19 | 9.75% | 489 |
| Mar 17, 2026 | 330.00 | 330.00 | 330.00 | 340.04 | 340.04 | - | 20 |
| Mar 16, 2026 | 350.00 | 350.00 | 340.00 | 340.04 | 340.04 | 1.50% | 150 |
| Mar 13, 2026 | 344.00 | 344.99 | 323.02 | 335.00 | 335.00 | 2.45% | 616 |
| Mar 12, 2026 | 353.96 | 353.96 | 327.00 | 327.00 | 327.00 | -2.57% | 325 |
| Mar 11, 2026 | 340.00 | 357.94 | 322.06 | 335.63 | 335.63 | -2.11% | 16,127 |
| Mar 10, 2026 | 380.85 | 380.85 | 315.00 | 342.86 | 342.86 | -1.20% | 19,546 |
| Mar 9, 2026 | 347.00 | 347.02 | 347.00 | 347.02 | 347.02 | -6.21% | 10,110 |
| Mar 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.10% | 500 |
| Mar 5, 2026 | 384.99 | 384.99 | 384.99 | 370.36 | 370.36 | - | 12 |
| Mar 4, 2026 | 369.00 | 379.98 | 369.00 | 370.36 | 370.36 | 3.82% | 510 |
| Mar 3, 2026 | 409.95 | 409.95 | 345.00 | 356.73 | 356.73 | -6.22% | 169 |
| Mar 2, 2026 | 370.00 | 370.00 | 365.00 | 380.39 | 380.39 | -4.23% | 52 |
| Feb 27, 2026 | 395.00 | 398.00 | 394.00 | 397.20 | 397.20 | -0.29% | 99 |
| Feb 26, 2026 | 381.02 | 398.48 | 381.02 | 398.34 | 398.34 | - | 66 |
| Feb 25, 2026 | 397.99 | 406.00 | 370.01 | 398.34 | 398.34 | 5.10% | 292 |
| Feb 24, 2026 | 370.00 | 400.00 | 369.99 | 379.00 | 379.00 | 1.47% | 954 |
| Feb 23, 2026 | 373.50 | 385.00 | 351.20 | 373.50 | 373.50 | - | 54 |
| Feb 20, 2026 | 384.99 | 390.00 | 366.10 | 373.50 | 373.50 | -1.28% | 127 |
| Feb 19, 2026 | 399.99 | 409.00 | 370.00 | 378.35 | 378.35 | -3.29% | 2,770 |
| Feb 18, 2026 | 385.00 | 415.00 | 369.00 | 391.24 | 391.24 | -4.45% | 8,072 |
| Feb 17, 2026 | 418.00 | 435.00 | 409.44 | 409.44 | 409.44 | -10.00% | 7,671 |
| Feb 16, 2026 | 454.93 | 454.93 | 454.93 | 454.93 | 454.93 | -10.00% | 2,185 |
| Feb 13, 2026 | 554.23 | 599.00 | 498.81 | 505.48 | 505.48 | -8.80% | 2,429 |
| Feb 12, 2026 | 555.00 | 559.96 | 538.40 | 554.23 | 554.23 | 3.87% | 152 |
| Feb 11, 2026 | 584.68 | 584.68 | 488.01 | 533.57 | 533.57 | -0.47% | 83 |
| Feb 10, 2026 | 558.99 | 559.00 | 536.12 | 536.09 | 536.09 | - | 32 |
| Feb 9, 2026 | 560.00 | 560.00 | 536.00 | 536.09 | 536.09 | -4.76% | 382 |
| Feb 6, 2026 | 531.06 | 560.00 | 531.00 | 562.89 | 562.89 | - | 30 |
| Feb 4, 2026 | 540.10 | 561.99 | 540.10 | 562.89 | 562.89 | - | 28 |
| Feb 3, 2026 | 538.11 | 567.00 | 538.10 | 562.89 | 562.89 | -0.99% | 86 |
| Feb 2, 2026 | 536.20 | 575.00 | 536.00 | 568.53 | 568.53 | -1.30% | 50 |
| Jan 30, 2026 | 535.03 | 589.95 | 530.00 | 576.04 | 576.04 | 0.27% | 14,838 |
| Jan 29, 2026 | 553.00 | 588.00 | 511.00 | 574.49 | 574.49 | 4.06% | 14,846 |
| Jan 28, 2026 | 600.00 | 600.00 | 497.22 | 552.07 | 552.07 | -0.07% | 766 |
| Jan 27, 2026 | 600.33 | 600.33 | 540.00 | 552.47 | 552.47 | 1.23% | 358 |
| Jan 26, 2026 | 502.00 | 549.00 | 502.00 | 545.75 | 545.75 | 5.15% | 169 |
| Jan 23, 2026 | 540.99 | 540.99 | 501.03 | 519.00 | 519.00 | - | 4 |
| Jan 22, 2026 | 502.40 | 550.00 | 502.40 | 519.00 | 519.00 | -0.19% | 283 |
| Jan 21, 2026 | 503.99 | 554.00 | 500.00 | 520.00 | 520.00 | 3.18% | 1,994 |
| Jan 19, 2026 | 503.99 | 503.99 | 503.98 | 503.99 | 503.99 | - | 202 |
| Jan 16, 2026 | 502.00 | 504.00 | 465.00 | 504.00 | 504.00 | -0.20% | 819 |
| Jan 15, 2026 | 505.00 | 505.00 | 505.00 | 505.01 | 505.01 | - | 40 |
| Jan 14, 2026 | 504.00 | 504.00 | 504.00 | 505.01 | 505.01 | - | 1 |
| Jan 13, 2026 | 505.00 | 505.95 | 505.00 | 505.01 | 505.01 | -0.34% | 96 |