ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 320.80
+3.32 (1.05%)
At close: Sep 29, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 333.29 | 333.31 | 333.00 | 317.48 | 317.48 | - | 56 |
| Sep 25, 2026 | 315.02 | 319.99 | 301.00 | 317.48 | 317.48 | -0.27% | 158 |
| Sep 24, 2026 | 319.02 | 319.02 | 319.00 | 318.33 | 318.33 | - | 19 |
| Sep 23, 2026 | 310.01 | 333.92 | 310.00 | 318.33 | 318.33 | -2.22% | 267 |
| Sep 22, 2026 | 326.00 | 326.00 | 326.00 | 325.57 | 325.57 | - | 32 |
| Sep 21, 2026 | 332.99 | 332.99 | 325.00 | 325.57 | 325.57 | - | 336 |
| Sep 18, 2026 | 325.01 | 334.46 | 312.00 | 325.57 | 325.57 | - | 16 |
| Sep 17, 2026 | 324.99 | 333.00 | 324.97 | 325.57 | 325.57 | 0.18% | 257 |
| Sep 16, 2026 | 312.01 | 313.10 | 312.01 | 325.00 | 325.00 | - | 5 |
| Sep 15, 2026 | 333.47 | 333.47 | 320.00 | 325.00 | 325.00 | - | 37 |
| Sep 14, 2026 | 330.41 | 330.41 | 312.00 | 325.00 | 325.00 | - | 3 |
| Sep 11, 2026 | 325.00 | 332.99 | 305.01 | 325.00 | 325.00 | - | 54 |
| Sep 10, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.52% | 114 |
| Sep 9, 2026 | 326.57 | 333.98 | 326.57 | 330.00 | 330.00 | 1.05% | 173 |
| Sep 8, 2026 | 334.49 | 334.50 | 326.00 | 326.57 | 326.57 | 0.44% | 572 |
| Sep 7, 2026 | 355.89 | 355.89 | 316.00 | 325.14 | 325.14 | -5.62% | 1,356 |
| Sep 4, 2026 | 335.01 | 378.40 | 325.00 | 344.50 | 344.50 | 0.15% | 7,986 |
| Sep 3, 2026 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | -3.05% | 466 |
| Sep 2, 2026 | 345.52 | 345.52 | 340.00 | 354.82 | 354.82 | - | 13 |
| Sep 1, 2026 | 349.98 | 365.00 | 335.00 | 354.82 | 354.82 | 3.89% | 713 |
| Aug 31, 2026 | 346.25 | 346.25 | 336.98 | 341.53 | 341.53 | - | 51 |
| Aug 28, 2026 | 345.99 | 348.30 | 336.05 | 341.53 | 341.53 | 0.09% | 124 |
| Aug 27, 2026 | 349.00 | 356.98 | 336.50 | 341.22 | 341.22 | -1.93% | 561 |
| Aug 25, 2026 | 359.00 | 359.00 | 347.24 | 347.94 | 347.94 | -1.22% | 307 |
| Aug 24, 2026 | 347.00 | 355.97 | 347.00 | 352.25 | 352.25 | 1.45% | 656 |
| Aug 21, 2026 | 357.00 | 357.00 | 347.00 | 347.22 | 347.22 | - | 51 |
| Aug 20, 2026 | 349.50 | 351.00 | 346.02 | 347.22 | 347.22 | -0.65% | 256 |
| Aug 19, 2026 | 340.01 | 354.00 | 340.01 | 349.49 | 349.49 | -0.42% | 167 |
| Aug 18, 2026 | 357.98 | 357.98 | 351.00 | 350.95 | 350.95 | - | 24 |
| Aug 17, 2026 | 360.03 | 360.03 | 350.03 | 350.95 | 350.95 | - | 18 |
| Aug 13, 2026 | 353.00 | 354.99 | 350.02 | 350.95 | 350.95 | -0.86% | 926 |
| Aug 12, 2026 | 367.00 | 367.00 | 344.02 | 354.01 | 354.01 | 3.22% | 77 |
| Aug 11, 2026 | 362.00 | 362.00 | 330.00 | 342.96 | 342.96 | -4.73% | 1,521 |
| Aug 10, 2026 | 366.57 | 366.57 | 360.00 | 360.00 | 360.00 | -1.79% | 494 |
| Aug 7, 2026 | 356.03 | 368.97 | 350.00 | 366.57 | 366.57 | 1.31% | 554 |
| Aug 6, 2026 | 361.86 | 368.00 | 361.86 | 361.84 | 361.84 | - | 28 |
| Aug 5, 2026 | 369.00 | 369.00 | 360.00 | 361.84 | 361.84 | -1.94% | 296 |
| Aug 4, 2026 | 373.99 | 373.99 | 350.02 | 369.00 | 369.00 | 5.72% | 686 |
| Aug 3, 2026 | 360.00 | 360.00 | 345.05 | 349.05 | 349.05 | -1.69% | 351 |
| Jul 31, 2026 | 360.00 | 373.00 | 341.12 | 355.05 | 355.05 | -2.19% | 233 |
| Jul 30, 2026 | 373.99 | 373.99 | 355.00 | 363.00 | 363.00 | - | 23 |
| Jul 29, 2026 | 360.02 | 374.97 | 360.01 | 363.00 | 363.00 | - | 19 |
| Jul 28, 2026 | 364.00 | 376.46 | 364.00 | 363.00 | 363.00 | - | 32 |
| Jul 27, 2026 | 387.99 | 387.99 | 357.03 | 363.00 | 363.00 | 1.94% | 103 |
| Jul 24, 2026 | 350.02 | 378.96 | 341.00 | 356.08 | 356.08 | -3.31% | 210 |
| Jul 23, 2026 | 351.02 | 371.00 | 351.02 | 368.28 | 368.28 | 2.16% | 140 |
| Jul 22, 2026 | 370.00 | 374.99 | 360.00 | 360.51 | 360.51 | -2.96% | 515 |
| Jul 21, 2026 | 400.00 | 400.00 | 371.03 | 371.50 | 371.50 | 0.15% | 406 |
| Jul 20, 2026 | 353.01 | 372.99 | 353.01 | 370.96 | 370.96 | 7.15% | 278 |
| Jul 17, 2026 | 370.00 | 370.00 | 345.00 | 346.22 | 346.22 | -5.14% | 223 |