Zarea Limited (PSX:ZAL)
Pakistan
· Delayed Price · Currency is PKR 49.52
-1.24 (-2.44%)
At close: Dec 5, 2025
Zarea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.29 | 54.34 | 50.10 | 50.76 | 50.76 | -1.03% | 3,879,010 |
| Dec 3, 2025 | 51.00 | 53.75 | 51.00 | 51.29 | 51.29 | 1.10% | 5,103,944 |
| Dec 2, 2025 | 48.83 | 51.47 | 48.60 | 50.73 | 50.73 | 3.98% | 2,398,851 |
| Dec 1, 2025 | 48.90 | 49.80 | 48.35 | 48.79 | 48.79 | -0.12% | 528,395 |
| Nov 28, 2025 | 49.98 | 49.98 | 48.79 | 48.85 | 48.85 | -0.51% | 417,500 |
| Nov 27, 2025 | 50.55 | 50.69 | 48.95 | 49.10 | 49.10 | -2.21% | 894,339 |
| Nov 26, 2025 | 49.95 | 51.60 | 48.50 | 50.21 | 50.21 | 1.56% | 1,816,399 |
| Nov 25, 2025 | 49.00 | 51.81 | 48.76 | 49.44 | 49.44 | 2.13% | 1,653,723 |
| Nov 24, 2025 | 49.40 | 49.40 | 48.20 | 48.41 | 48.41 | -0.84% | 213,145 |
| Nov 21, 2025 | 49.00 | 49.50 | 48.55 | 48.82 | 48.82 | -0.02% | 617,240 |
| Nov 20, 2025 | 48.60 | 50.75 | 48.60 | 48.83 | 48.83 | 0.56% | 1,601,388 |
| Nov 19, 2025 | 49.98 | 50.45 | 48.10 | 48.56 | 48.56 | -2.39% | 714,168 |
| Nov 18, 2025 | 52.50 | 54.90 | 49.36 | 49.75 | 49.75 | -3.38% | 3,675,018 |
| Nov 17, 2025 | 48.51 | 51.49 | 48.25 | 51.49 | 51.49 | 10.00% | 5,371,275 |
| Nov 14, 2025 | 46.40 | 47.20 | 45.65 | 46.81 | 46.81 | 1.76% | 584,702 |
| Nov 13, 2025 | 45.70 | 46.85 | 45.70 | 46.00 | 46.00 | 0.79% | 357,289 |
| Nov 12, 2025 | 46.70 | 47.85 | 45.00 | 45.64 | 45.64 | -2.21% | 1,738,624 |
| Nov 11, 2025 | 48.65 | 49.15 | 46.50 | 46.67 | 46.67 | -3.51% | 1,193,650 |
| Nov 10, 2025 | 48.61 | 50.90 | 48.08 | 48.37 | 48.37 | -0.43% | 3,127,523 |
| Nov 7, 2025 | 49.85 | 50.50 | 48.21 | 48.58 | 48.58 | -1.96% | 1,228,368 |
| Nov 6, 2025 | 51.99 | 52.30 | 49.00 | 49.55 | 49.55 | -3.05% | 2,773,758 |
| Nov 5, 2025 | 49.44 | 51.75 | 48.00 | 51.11 | 51.11 | 4.65% | 5,572,096 |
| Nov 4, 2025 | 46.05 | 50.79 | 45.10 | 48.84 | 48.84 | 4.45% | 7,620,217 |
| Nov 3, 2025 | 52.00 | 52.50 | 46.14 | 46.76 | 46.76 | -8.74% | 5,898,695 |
| Oct 31, 2025 | 50.51 | 54.32 | 50.01 | 51.24 | 51.24 | 3.77% | 6,539,611 |
| Oct 30, 2025 | 46.95 | 50.73 | 45.20 | 49.38 | 49.38 | 7.07% | 8,255,592 |
| Oct 29, 2025 | 46.50 | 49.40 | 44.61 | 46.12 | 46.12 | 1.25% | 8,838,186 |
| Oct 28, 2025 | 42.49 | 45.55 | 42.49 | 45.55 | 45.55 | 10.00% | 10,037,530 |
| Oct 27, 2025 | 40.70 | 44.11 | 38.30 | 41.41 | 41.41 | 3.24% | 7,020,478 |
| Oct 24, 2025 | 36.10 | 40.11 | 36.10 | 40.11 | 40.11 | 10.01% | 7,035,804 |
| Oct 23, 2025 | 36.49 | 36.90 | 35.90 | 36.46 | 36.46 | 0.63% | 726,141 |
| Oct 22, 2025 | 36.80 | 36.80 | 35.87 | 36.23 | 36.23 | -1.71% | 969,799 |
| Oct 21, 2025 | 37.40 | 37.86 | 36.72 | 36.86 | 36.86 | -1.36% | 824,540 |
| Oct 20, 2025 | 37.50 | 38.60 | 37.00 | 37.37 | 37.37 | - | 471,373 |
| Oct 17, 2025 | 37.40 | 37.85 | 36.33 | 37.37 | 37.37 | -0.35% | 827,034 |
| Oct 16, 2025 | 38.99 | 39.50 | 37.20 | 37.50 | 36.50 | -4.48% | 2,376,888 |
| Oct 15, 2025 | 39.99 | 41.48 | 37.51 | 39.26 | 38.21 | -0.48% | 1,800,425 |
| Oct 14, 2025 | 39.05 | 40.92 | 39.05 | 39.45 | 38.40 | 2.68% | 1,119,853 |
| Oct 13, 2025 | 40.90 | 40.90 | 38.10 | 38.42 | 37.40 | -6.11% | 1,197,897 |
| Oct 10, 2025 | 41.01 | 43.00 | 39.40 | 40.92 | 39.83 | -0.22% | 641,194 |
| Oct 9, 2025 | 42.00 | 42.50 | 40.25 | 41.01 | 39.92 | -2.45% | 641,502 |
| Oct 8, 2025 | 41.50 | 43.50 | 41.50 | 42.04 | 40.92 | 2.66% | 2,417,744 |
| Oct 7, 2025 | 38.05 | 41.75 | 38.05 | 40.95 | 39.86 | 6.42% | 2,241,368 |
| Oct 6, 2025 | 38.80 | 39.80 | 38.00 | 38.48 | 37.45 | -3.46% | 704,991 |
| Oct 3, 2025 | 41.12 | 41.61 | 39.15 | 39.86 | 38.80 | -1.39% | 1,695,833 |
| Oct 2, 2025 | 37.00 | 40.59 | 36.50 | 40.42 | 39.34 | 9.54% | 3,787,830 |
| Oct 1, 2025 | 37.08 | 37.80 | 36.75 | 36.90 | 35.92 | -0.49% | 742,360 |
| Sep 30, 2025 | 36.65 | 38.19 | 35.53 | 37.08 | 36.09 | 0.93% | 1,921,019 |
| Sep 29, 2025 | 39.90 | 42.00 | 36.50 | 36.74 | 35.76 | -4.62% | 5,246,981 |
| Sep 26, 2025 | 36.40 | 38.52 | 36.20 | 38.52 | 37.49 | 9.99% | 6,020,798 |
| Sep 25, 2025 | 32.48 | 35.02 | 32.35 | 35.02 | 34.09 | 9.99% | 4,002,476 |
| Sep 24, 2025 | 31.50 | 33.40 | 31.50 | 31.84 | 30.99 | 1.18% | 1,515,289 |
| Sep 23, 2025 | 32.38 | 32.67 | 31.20 | 31.47 | 30.63 | -2.60% | 1,004,384 |
| Sep 22, 2025 | 33.00 | 34.00 | 32.00 | 32.31 | 31.45 | -0.34% | 1,825,371 |
| Sep 19, 2025 | 31.00 | 33.25 | 30.20 | 32.42 | 31.56 | 4.89% | 3,332,440 |
| Sep 18, 2025 | 30.75 | 33.39 | 30.50 | 30.91 | 30.09 | 1.78% | 4,002,213 |
| Sep 17, 2025 | 29.00 | 31.29 | 28.70 | 30.37 | 29.56 | 5.52% | 1,616,669 |
| Sep 16, 2025 | 29.14 | 29.30 | 28.49 | 28.78 | 28.01 | 0.42% | 380,585 |
| Sep 15, 2025 | 29.00 | 29.15 | 28.50 | 28.66 | 27.90 | -0.45% | 97,194 |
| Sep 12, 2025 | 29.04 | 29.56 | 28.55 | 28.79 | 28.02 | -0.86% | 295,394 |
| Sep 11, 2025 | 29.50 | 29.55 | 28.99 | 29.04 | 28.27 | -1.12% | 588,101 |
| Sep 10, 2025 | 29.10 | 29.59 | 28.70 | 29.37 | 28.59 | 0.17% | 224,147 |
| Sep 9, 2025 | 30.38 | 30.38 | 29.01 | 29.32 | 28.54 | -1.81% | 265,172 |
| Sep 8, 2025 | 29.00 | 30.80 | 28.99 | 29.86 | 29.06 | 3.21% | 1,992,855 |
| Sep 5, 2025 | 29.00 | 29.00 | 28.51 | 28.93 | 28.16 | 0.14% | 391,400 |
| Sep 4, 2025 | 29.24 | 29.24 | 28.25 | 28.89 | 28.12 | 0.21% | 271,241 |
| Sep 3, 2025 | 28.85 | 29.19 | 28.65 | 28.83 | 28.06 | -0.48% | 343,545 |
| Sep 2, 2025 | 29.50 | 29.50 | 28.65 | 28.97 | 28.20 | -0.24% | 468,722 |
| Sep 1, 2025 | 29.49 | 29.50 | 28.55 | 29.04 | 28.27 | -0.07% | 403,446 |
| Aug 29, 2025 | 28.50 | 30.00 | 28.10 | 29.06 | 28.29 | 2.76% | 573,446 |
| Aug 28, 2025 | 28.80 | 28.80 | 27.90 | 28.28 | 27.53 | -2.08% | 335,417 |
| Aug 27, 2025 | 29.08 | 29.50 | 28.40 | 28.88 | 28.11 | -0.69% | 448,392 |
| Aug 26, 2025 | 29.70 | 29.70 | 28.90 | 29.08 | 28.30 | -0.78% | 328,186 |
| Aug 25, 2025 | 28.77 | 30.58 | 28.00 | 29.31 | 28.53 | 1.88% | 951,861 |
| Aug 22, 2025 | 29.05 | 29.50 | 28.60 | 28.77 | 28.00 | -1.71% | 601,534 |
| Aug 21, 2025 | 29.80 | 30.35 | 28.80 | 29.27 | 28.49 | -1.28% | 2,586,495 |
| Aug 20, 2025 | 31.47 | 32.60 | 29.30 | 29.65 | 28.86 | -0.27% | 6,252,682 |
| Aug 19, 2025 | 29.69 | 29.73 | 28.02 | 29.73 | 28.94 | 9.99% | 2,103,605 |
| Aug 18, 2025 | 24.74 | 27.03 | 24.50 | 27.03 | 26.31 | 10.01% | 3,938,052 |
| Aug 15, 2025 | 24.97 | 25.00 | 24.00 | 24.57 | 23.91 | -0.32% | 307,703 |
| Aug 13, 2025 | 24.49 | 25.87 | 24.49 | 24.65 | 23.99 | 1.07% | 555,643 |
| Aug 12, 2025 | 25.00 | 25.00 | 24.30 | 24.39 | 23.74 | -0.65% | 220,054 |
| Aug 11, 2025 | 25.00 | 25.06 | 24.35 | 24.55 | 23.90 | -0.85% | 199,604 |
| Aug 8, 2025 | 25.00 | 25.20 | 24.55 | 24.76 | 24.10 | 1.31% | 386,402 |
| Aug 7, 2025 | 24.79 | 25.20 | 24.30 | 24.44 | 23.79 | -1.01% | 343,594 |
| Aug 6, 2025 | 24.90 | 25.09 | 24.00 | 24.69 | 24.03 | -0.68% | 203,134 |
| Aug 5, 2025 | 25.00 | 25.30 | 23.56 | 24.86 | 24.20 | -0.84% | 271,649 |
| Aug 4, 2025 | 25.00 | 26.00 | 25.00 | 25.07 | 24.40 | 1.17% | 572,043 |
| Aug 1, 2025 | 24.90 | 25.10 | 23.11 | 24.78 | 24.12 | -0.52% | 432,125 |
| Jul 31, 2025 | 25.06 | 25.45 | 24.81 | 24.91 | 24.25 | -0.72% | 252,311 |
| Jul 30, 2025 | 25.29 | 25.97 | 25.00 | 25.09 | 24.42 | -0.79% | 247,729 |
| Jul 29, 2025 | 24.78 | 26.11 | 24.76 | 25.29 | 24.62 | 2.06% | 1,118,068 |
| Jul 28, 2025 | 25.00 | 25.49 | 24.50 | 24.78 | 24.12 | -0.92% | 261,415 |
| Jul 25, 2025 | 25.79 | 25.79 | 24.86 | 25.01 | 24.34 | -1.26% | 310,976 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.01 | 25.33 | 24.65 | -0.71% | 400,339 |
| Jul 23, 2025 | 26.00 | 26.24 | 25.40 | 25.51 | 24.83 | -0.97% | 375,904 |
| Jul 22, 2025 | 26.00 | 26.46 | 25.50 | 25.76 | 25.07 | 1.38% | 838,771 |
| Jul 21, 2025 | 25.37 | 26.83 | 24.45 | 25.41 | 24.73 | -0.66% | 1,046,354 |
| Jul 18, 2025 | 26.20 | 26.30 | 25.36 | 25.58 | 24.90 | -1.50% | 1,173,892 |
| Jul 17, 2025 | 27.50 | 27.69 | 25.50 | 25.97 | 25.28 | -4.28% | 1,653,274 |