ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 319.90
0.00 (0.00%)
At close: May 29, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 350.01 | 397.99 | 332.80 | 333.46 | 333.46 | -9.82% | 10,831 |
| Apr 22, 2026 | 369.97 | 370.00 | 355.00 | 369.78 | 369.78 | 4.54% | 667 |
| Apr 21, 2026 | 363.38 | 370.00 | 346.10 | 353.73 | 353.73 | -2.66% | 1,232 |
| Apr 20, 2026 | 336.00 | 373.00 | 336.00 | 363.38 | 363.38 | -0.63% | 1,143 |
| 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 | 0.54% | 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 |