Zarea Limited (PSX:ZAL)
Pakistan
· Delayed Price · Currency is PKR 41.95
-4.61 (-9.90%)
At close: Mar 6, 2026
Zarea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.56 | 46.56 | 41.90 | 41.95 | 41.95 | -9.90% | 3,600,713 |
| Mar 5, 2026 | 39.47 | 47.80 | 39.47 | 46.56 | 46.56 | 6.18% | 5,021,506 |
| Mar 4, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -10.00% | 565,873 |
| Mar 3, 2026 | 50.11 | 53.95 | 48.72 | 48.72 | 48.72 | -9.99% | 1,640,549 |
| Mar 2, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -9.99% | 456,033 |
| Feb 27, 2026 | 59.50 | 61.45 | 55.82 | 60.14 | 60.14 | 1.06% | 1,326,960 |
| Feb 26, 2026 | 55.90 | 59.66 | 52.02 | 59.51 | 59.51 | 9.72% | 2,387,259 |
| Feb 25, 2026 | 50.70 | 57.00 | 50.70 | 54.24 | 54.24 | 0.28% | 1,230,265 |
| Feb 24, 2026 | 58.40 | 58.74 | 53.00 | 54.09 | 54.09 | -7.30% | 1,053,109 |
| Feb 23, 2026 | 59.50 | 61.98 | 57.00 | 58.35 | 58.35 | -2.62% | 791,179 |
| Feb 20, 2026 | 62.50 | 63.01 | 56.79 | 59.92 | 59.92 | -3.57% | 1,210,524 |
| Feb 19, 2026 | 65.74 | 66.40 | 61.50 | 62.14 | 62.14 | -5.46% | 466,762 |
| Feb 18, 2026 | 64.87 | 66.25 | 63.12 | 65.73 | 65.73 | 2.62% | 1,494,868 |
| Feb 17, 2026 | 63.11 | 65.40 | 62.00 | 64.05 | 64.05 | 2.73% | 1,810,535 |
| Feb 16, 2026 | 63.05 | 65.79 | 61.50 | 62.35 | 62.35 | -2.29% | 1,719,550 |
| Feb 13, 2026 | 66.00 | 66.00 | 59.26 | 63.81 | 63.81 | -3.08% | 923,269 |
| Feb 12, 2026 | 68.35 | 68.35 | 65.34 | 65.84 | 65.84 | -3.63% | 1,560,983 |
| Feb 11, 2026 | 68.01 | 69.65 | 67.55 | 68.32 | 68.32 | 1.21% | 4,310,547 |
| Feb 10, 2026 | 68.27 | 69.75 | 67.08 | 67.50 | 67.50 | -0.82% | 3,997,589 |
| Feb 9, 2026 | 68.05 | 68.75 | 66.01 | 68.06 | 68.06 | 0.74% | 2,000,113 |
| Feb 6, 2026 | 67.60 | 69.80 | 66.16 | 67.56 | 67.56 | -1.86% | 2,796,966 |
| Feb 4, 2026 | 69.00 | 70.40 | 67.80 | 68.84 | 68.84 | 1.04% | 5,967,338 |
| Feb 3, 2026 | 64.25 | 69.30 | 64.25 | 68.13 | 68.13 | 7.41% | 11,721,260 |
| Feb 2, 2026 | 63.51 | 64.50 | 60.00 | 63.43 | 63.43 | 0.08% | 2,713,304 |
| Jan 30, 2026 | 67.40 | 67.75 | 62.90 | 63.38 | 63.38 | -3.74% | 3,946,567 |
| Jan 29, 2026 | 64.00 | 67.90 | 63.20 | 65.84 | 65.84 | 1.03% | 6,869,435 |
| Jan 28, 2026 | 66.00 | 67.05 | 63.63 | 65.17 | 65.17 | -0.31% | 2,499,431 |
| Jan 27, 2026 | 65.00 | 68.00 | 62.70 | 65.37 | 65.37 | 0.31% | 5,170,149 |
| Jan 26, 2026 | 75.99 | 79.50 | 65.07 | 65.17 | 65.17 | -9.86% | 20,796,840 |
| Jan 23, 2026 | 69.23 | 73.65 | 66.15 | 72.30 | 72.30 | 4.43% | 5,048,060 |
| Jan 22, 2026 | 73.04 | 74.23 | 68.18 | 69.23 | 69.23 | -3.08% | 6,853,678 |
| Jan 21, 2026 | 69.90 | 73.88 | 69.01 | 71.43 | 71.43 | 3.84% | 13,429,700 |
| Jan 20, 2026 | 67.73 | 70.51 | 67.70 | 68.79 | 68.79 | 2.95% | 4,976,364 |
| Jan 19, 2026 | 62.00 | 68.22 | 61.00 | 66.82 | 66.82 | 7.74% | 9,050,372 |
| Jan 16, 2026 | 64.50 | 66.00 | 59.55 | 62.02 | 62.02 | -2.04% | 4,684,487 |
| Jan 15, 2026 | 59.99 | 64.49 | 59.03 | 63.31 | 63.31 | 7.31% | 4,243,134 |
| Jan 14, 2026 | 64.00 | 68.04 | 58.02 | 59.00 | 59.00 | -4.61% | 11,935,060 |
| Jan 13, 2026 | 56.98 | 61.85 | 55.11 | 61.85 | 61.85 | 9.99% | 8,531,624 |
| Jan 12, 2026 | 57.49 | 58.90 | 56.00 | 56.23 | 56.23 | -2.19% | 1,760,072 |
| Jan 9, 2026 | 60.00 | 60.29 | 54.03 | 57.49 | 57.49 | -0.14% | 9,907,070 |
| Jan 8, 2026 | 55.15 | 57.57 | 55.15 | 57.57 | 57.57 | 9.99% | 2,712,330 |
| Jan 7, 2026 | 47.80 | 52.34 | 47.10 | 52.34 | 52.34 | 10.00% | 3,821,244 |
| Jan 6, 2026 | 48.60 | 49.47 | 47.40 | 47.58 | 47.58 | -1.88% | 765,101 |
| Jan 5, 2026 | 47.50 | 49.79 | 47.04 | 48.49 | 48.49 | 2.52% | 1,863,819 |
| Jan 2, 2026 | 47.50 | 47.83 | 47.13 | 47.30 | 47.30 | -0.11% | 698,885 |
| Jan 1, 2026 | 47.90 | 48.10 | 47.20 | 47.35 | 47.35 | -0.50% | 462,647 |
| Dec 31, 2025 | 47.99 | 47.99 | 47.26 | 47.59 | 47.59 | -0.08% | 165,768 |
| Dec 30, 2025 | 48.00 | 48.40 | 47.32 | 47.63 | 47.63 | 0.89% | 206,294 |
| Dec 29, 2025 | 48.15 | 48.20 | 47.01 | 47.21 | 47.21 | -1.65% | 304,742 |
| Dec 26, 2025 | 47.06 | 48.18 | 47.03 | 48.00 | 48.00 | 0.99% | 577,194 |
| Dec 24, 2025 | 48.39 | 48.39 | 47.00 | 47.53 | 47.53 | -0.96% | 349,908 |
| Dec 23, 2025 | 48.13 | 48.49 | 47.83 | 47.99 | 47.99 | -0.29% | 377,728 |
| Dec 22, 2025 | 48.20 | 48.60 | 47.90 | 48.13 | 48.13 | 0.02% | 280,257 |
| Dec 19, 2025 | 48.85 | 49.19 | 47.90 | 48.12 | 48.12 | -1.49% | 634,142 |
| Dec 18, 2025 | 49.24 | 49.80 | 48.60 | 48.85 | 48.85 | -0.79% | 646,408 |
| Dec 17, 2025 | 48.94 | 49.62 | 48.25 | 49.24 | 49.24 | 1.61% | 991,295 |
| Dec 16, 2025 | 48.75 | 49.25 | 48.25 | 48.46 | 48.46 | -0.57% | 868,631 |
| Dec 15, 2025 | 49.16 | 49.70 | 48.50 | 48.74 | 48.74 | -0.31% | 998,310 |
| Dec 12, 2025 | 48.45 | 50.25 | 48.45 | 48.89 | 48.89 | 0.78% | 1,559,506 |
| Dec 11, 2025 | 50.00 | 50.00 | 48.12 | 48.51 | 48.51 | -2.57% | 1,998,795 |
| Dec 10, 2025 | 50.01 | 51.25 | 49.70 | 49.79 | 49.79 | -0.18% | 1,345,531 |
| Dec 9, 2025 | 50.29 | 51.98 | 49.65 | 49.88 | 49.88 | 0.24% | 2,430,215 |
| Dec 8, 2025 | 49.50 | 50.50 | 49.47 | 49.76 | 49.76 | 0.48% | 666,663 |
| Dec 5, 2025 | 51.50 | 51.85 | 49.45 | 49.52 | 49.52 | -2.44% | 1,552,774 |
| 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 |