ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 385.04
+7.24 (1.92%)
At close: Jul 10, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 380.99 | 387.95 | 380.98 | 385.04 | 385.04 | 1.92% | 1,514 |
| Jul 9, 2026 | 373.00 | 379.99 | 371.01 | 377.80 | 377.80 | 0.97% | 473 |
| Jul 8, 2026 | 381.00 | 389.99 | 374.00 | 374.16 | 374.16 | -2.60% | 1,972 |
| Jul 7, 2026 | 374.57 | 400.00 | 374.57 | 384.15 | 384.15 | 0.09% | 4,848 |
| Jul 6, 2026 | 380.00 | 394.99 | 373.00 | 383.80 | 383.80 | 0.21% | 4,963 |
| Jul 3, 2026 | 370.30 | 396.00 | 351.10 | 382.98 | 382.98 | 3.56% | 3,457 |
| Jul 2, 2026 | 356.99 | 369.90 | 350.00 | 369.80 | 369.80 | 8.13% | 6,206 |
| Jul 1, 2026 | 359.99 | 359.99 | 340.00 | 341.98 | 341.98 | -0.70% | 1,256 |
| Jun 30, 2026 | 352.15 | 368.97 | 335.00 | 344.39 | 344.39 | -2.20% | 1,588 |
| Jun 29, 2026 | 348.00 | 355.00 | 348.00 | 352.14 | 352.14 | 1.19% | 262 |
| Jun 24, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | 100 |
| Jun 23, 2026 | 346.31 | 356.30 | 346.31 | 348.00 | 348.00 | 0.49% | 620 |
| Jun 22, 2026 | 346.29 | 346.29 | 346.29 | 346.29 | 346.29 | - | 100 |
| Jun 19, 2026 | 351.00 | 351.99 | 345.00 | 346.29 | 346.29 | -1.06% | 84 |
| Jun 18, 2026 | 349.99 | 350.00 | 349.99 | 350.00 | 350.00 | - | 102 |
| Jun 17, 2026 | 349.00 | 350.01 | 349.00 | 350.00 | 350.00 | 0.27% | 205 |
| Jun 16, 2026 | 349.99 | 365.01 | 347.50 | 349.05 | 349.05 | 0.32% | 1,133 |
| Jun 15, 2026 | 355.00 | 355.00 | 337.00 | 347.93 | 347.93 | -0.13% | 1,621 |
| Jun 12, 2026 | 360.00 | 368.00 | 336.12 | 348.38 | 348.38 | 0.88% | 1,315 |
| Jun 11, 2026 | 320.22 | 369.99 | 320.11 | 345.33 | 345.33 | 2.00% | 11,979 |
| Jun 10, 2026 | 338.99 | 346.94 | 338.00 | 338.57 | 338.57 | -0.10% | 368 |
| Jun 9, 2026 | 334.15 | 357.98 | 332.13 | 338.91 | 338.91 | -3.16% | 1,700 |
| Jun 8, 2026 | 343.24 | 358.00 | 335.05 | 349.96 | 349.96 | 1.95% | 3,092 |
| Jun 5, 2026 | 330.00 | 345.00 | 330.00 | 343.25 | 343.25 | 4.77% | 2,704 |
| Jun 4, 2026 | 334.48 | 334.48 | 318.05 | 327.62 | 327.62 | - | 60 |
| Jun 3, 2026 | 333.98 | 335.20 | 317.04 | 327.62 | 327.62 | -0.15% | 737 |
| Jun 2, 2026 | 333.89 | 333.89 | 320.55 | 328.10 | 328.10 | - | 46 |
| Jun 1, 2026 | 316.00 | 329.00 | 316.00 | 328.10 | 328.10 | 2.56% | 236 |
| May 29, 2026 | 320.00 | 320.90 | 312.11 | 319.90 | 319.90 | -1.01% | 390 |
| May 25, 2026 | 325.04 | 330.00 | 311.01 | 323.17 | 323.17 | -0.56% | 767 |
| May 22, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 131 |
| May 21, 2026 | 318.99 | 320.00 | 311.01 | 320.00 | 320.00 | 1.58% | 220 |
| May 20, 2026 | 318.00 | 319.00 | 307.01 | 315.02 | 315.02 | -1.01% | 173 |
| May 19, 2026 | 310.40 | 319.00 | 310.40 | 318.24 | 318.24 | 1.03% | 296 |
| May 18, 2026 | 315.20 | 320.00 | 315.00 | 315.01 | 315.01 | -0.78% | 267 |
| May 15, 2026 | 324.90 | 329.99 | 315.16 | 317.50 | 317.50 | -2.09% | 252 |
| May 14, 2026 | 325.73 | 329.00 | 315.01 | 324.28 | 324.28 | -0.45% | 815 |
| May 13, 2026 | 328.05 | 328.05 | 324.00 | 325.73 | 325.73 | -1.28% | 164 |
| May 12, 2026 | 337.99 | 337.99 | 325.00 | 329.96 | 329.96 | 1.90% | 261 |
| May 11, 2026 | 323.00 | 334.18 | 323.00 | 323.82 | 323.82 | 0.84% | 212 |
| May 8, 2026 | 320.00 | 334.99 | 320.00 | 321.12 | 321.12 | -2.28% | 325 |
| May 7, 2026 | 325.01 | 339.00 | 305.55 | 328.60 | 328.60 | 2.07% | 4,478 |
| May 6, 2026 | 310.00 | 328.76 | 310.00 | 321.93 | 321.93 | 3.75% | 1,059 |
| May 5, 2026 | 310.00 | 327.97 | 307.00 | 310.29 | 310.29 | -2.64% | 304 |
| May 4, 2026 | 329.28 | 329.99 | 305.15 | 318.69 | 318.69 | 5.04% | 257 |
| Apr 30, 2026 | 318.97 | 337.88 | 300.00 | 303.40 | 303.40 | -3.87% | 231 |
| Apr 29, 2026 | 320.00 | 333.99 | 312.00 | 315.62 | 315.62 | -1.37% | 2,802 |
| Apr 28, 2026 | 334.90 | 334.90 | 314.06 | 320.00 | 320.00 | -1.01% | 739 |
| Apr 27, 2026 | 344.90 | 344.90 | 312.00 | 323.28 | 323.28 | 0.05% | 355 |
| Apr 24, 2026 | 307.02 | 360.00 | 300.16 | 323.11 | 323.11 | -3.10% | 7,607 |