ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 365.69
-8.24 (-2.20%)
At close: Apr 17, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 350.10 | 383.00 | 350.00 | 365.69 | 365.69 | -2.20% | 1,265 |
| Apr 16, 2026 | 362.00 | 373.99 | 362.00 | 373.93 | 373.93 | -0.03% | 134 |
| Apr 15, 2026 | 384.00 | 390.40 | 361.10 | 374.04 | 374.04 | -2.51% | 978 |
| Apr 14, 2026 | 391.00 | 398.00 | 367.01 | 383.66 | 383.66 | 4.65% | 379 |
| Apr 13, 2026 | 346.00 | 370.99 | 340.10 | 366.60 | 366.60 | -1.71% | 200 |
| Apr 10, 2026 | 372.99 | 380.00 | 351.00 | 372.99 | 372.99 | - | 49 |
| Apr 9, 2026 | 362.00 | 374.00 | 351.00 | 372.99 | 372.99 | -0.13% | 169 |
| Apr 8, 2026 | 350.00 | 379.95 | 350.00 | 373.48 | 370.98 | 6.31% | 757 |
| Apr 7, 2026 | 375.00 | 375.10 | 350.00 | 351.32 | 348.97 | 1.41% | 1,769 |
| Apr 6, 2026 | 345.78 | 359.95 | 340.00 | 346.42 | 344.10 | 0.19% | 82 |
| Apr 3, 2026 | 345.00 | 345.00 | 345.00 | 345.76 | 343.45 | - | 9 |
| Apr 2, 2026 | 341.08 | 348.99 | 341.00 | 345.76 | 343.45 | - | 30 |
| Apr 1, 2026 | 340.51 | 379.00 | 340.51 | 345.76 | 343.45 | - | 38 |
| Mar 31, 2026 | 345.77 | 357.98 | 336.10 | 345.76 | 343.45 | - | 14 |
| Mar 30, 2026 | 349.97 | 349.97 | 341.00 | 345.76 | 343.45 | - | 41 |
| Mar 27, 2026 | 350.00 | 350.00 | 341.03 | 345.76 | 343.45 | 1.39% | 117 |
| Mar 26, 2026 | 378.95 | 378.95 | 331.03 | 341.03 | 338.75 | -6.28% | 955 |
| Mar 25, 2026 | 363.90 | 365.01 | 363.90 | 363.90 | 361.46 | - | 46 |
| Mar 24, 2026 | 373.00 | 373.00 | 336.00 | 363.90 | 361.46 | -2.49% | 742 |
| Mar 19, 2026 | 373.15 | 373.15 | 373.15 | 373.19 | 370.69 | - | 1 |
| Mar 18, 2026 | 349.95 | 374.00 | 340.05 | 373.19 | 370.69 | 9.75% | 489 |
| Mar 17, 2026 | 330.00 | 330.00 | 330.00 | 340.04 | 337.76 | - | 20 |
| Mar 16, 2026 | 350.00 | 350.00 | 340.00 | 340.04 | 337.76 | 1.50% | 150 |
| Mar 13, 2026 | 344.00 | 344.99 | 323.02 | 335.00 | 332.76 | 2.45% | 616 |
| Mar 12, 2026 | 353.96 | 353.96 | 327.00 | 327.00 | 324.81 | -2.57% | 325 |
| Mar 11, 2026 | 340.00 | 357.94 | 322.06 | 335.63 | 333.38 | -2.11% | 16,127 |
| Mar 10, 2026 | 380.85 | 380.85 | 315.00 | 342.86 | 340.56 | -1.20% | 19,546 |
| Mar 9, 2026 | 347.00 | 347.02 | 347.00 | 347.02 | 344.70 | -6.21% | 10,110 |
| Mar 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 367.52 | -0.10% | 500 |
| Mar 5, 2026 | 384.99 | 384.99 | 384.99 | 370.36 | 367.88 | - | 12 |
| Mar 4, 2026 | 369.00 | 379.98 | 369.00 | 370.36 | 367.88 | 3.82% | 510 |
| Mar 3, 2026 | 409.95 | 409.95 | 345.00 | 356.73 | 354.34 | -6.22% | 169 |
| Mar 2, 2026 | 370.00 | 370.00 | 365.00 | 380.39 | 377.84 | -4.23% | 52 |
| Feb 27, 2026 | 395.00 | 398.00 | 394.00 | 397.20 | 394.54 | -0.29% | 99 |
| Feb 26, 2026 | 381.02 | 398.48 | 381.02 | 398.34 | 395.67 | - | 66 |
| Feb 25, 2026 | 397.99 | 406.00 | 370.01 | 398.34 | 395.67 | 5.10% | 292 |
| Feb 24, 2026 | 370.00 | 400.00 | 369.99 | 379.00 | 376.46 | 1.47% | 954 |
| Feb 23, 2026 | 373.50 | 385.00 | 351.20 | 373.50 | 371.00 | - | 54 |
| Feb 20, 2026 | 384.99 | 390.00 | 366.10 | 373.50 | 371.00 | -1.28% | 127 |
| Feb 19, 2026 | 399.99 | 409.00 | 370.00 | 378.35 | 375.82 | -3.29% | 2,770 |
| Feb 18, 2026 | 385.00 | 415.00 | 369.00 | 391.24 | 388.62 | -4.45% | 8,072 |
| Feb 17, 2026 | 418.00 | 435.00 | 409.44 | 409.44 | 406.70 | -10.00% | 7,671 |
| Feb 16, 2026 | 454.93 | 454.93 | 454.93 | 454.93 | 451.88 | -10.00% | 2,185 |
| Feb 13, 2026 | 554.23 | 599.00 | 498.81 | 505.48 | 502.10 | -8.80% | 2,429 |
| Feb 12, 2026 | 555.00 | 559.96 | 538.40 | 554.23 | 550.52 | 3.87% | 152 |
| Feb 11, 2026 | 584.68 | 584.68 | 488.01 | 533.57 | 530.00 | -0.47% | 83 |
| Feb 10, 2026 | 558.99 | 559.00 | 536.12 | 536.09 | 532.50 | - | 32 |
| Feb 9, 2026 | 560.00 | 560.00 | 536.00 | 536.09 | 532.50 | -4.76% | 382 |
| Feb 6, 2026 | 531.06 | 560.00 | 531.00 | 562.89 | 559.12 | - | 30 |
| Feb 4, 2026 | 540.10 | 561.99 | 540.10 | 562.89 | 559.12 | - | 28 |