ZIL Limited (PSX:ZIL)
Pakistan · Delayed Price · Currency is PKR 302.93
-6.63 (-2.14%)
At close: Oct 19, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 331.84 | 331.84 | 297.00 | 302.93 | 302.93 | -2.14% | 6,476 |
| Oct 16, 2026 | 281.00 | 309.56 | 280.00 | 309.56 | 309.56 | 10.00% | 14,453 |
| Oct 15, 2026 | 297.03 | 300.00 | 279.00 | 281.42 | 281.42 | -6.39% | 4,114 |
| Oct 14, 2026 | 297.02 | 304.97 | 297.02 | 300.62 | 300.62 | 0.21% | 724 |
| Oct 13, 2026 | 303.82 | 305.00 | 298.01 | 299.98 | 299.98 | -1.26% | 424 |
| Oct 12, 2026 | 304.00 | 304.00 | 297.01 | 303.82 | 303.82 | 0.87% | 85 |
| Oct 9, 2026 | 300.00 | 319.00 | 300.00 | 301.19 | 301.19 | - | 64 |
| Oct 8, 2026 | 314.44 | 314.44 | 300.00 | 301.19 | 301.19 | - | 60 |
| Oct 7, 2026 | 323.00 | 323.00 | 275.15 | 301.19 | 301.19 | 0.95% | 233 |
| Oct 6, 2026 | 302.00 | 302.00 | 295.00 | 298.37 | 298.37 | -0.54% | 932 |
| Oct 5, 2026 | 305.01 | 328.27 | 290.00 | 299.99 | 299.99 | -4.19% | 398 |
| Oct 2, 2026 | 331.89 | 331.89 | 302.14 | 313.11 | 313.11 | - | 57 |
| Oct 1, 2026 | 308.01 | 334.88 | 302.03 | 313.11 | 313.11 | - | 85 |
| Sep 30, 2026 | 331.97 | 337.00 | 313.03 | 313.11 | 313.11 | -2.40% | 310 |
| Sep 29, 2026 | 308.00 | 338.99 | 301.25 | 320.80 | 320.80 | 1.05% | 149 |
| 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 |