Zarea Limited (PSX:ZAL)
Pakistan
· Delayed Price · Currency is PKR 46.12
-5.02 (-9.82%)
At close: Apr 28, 2026
Zarea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.05 | 48.74 | 46.03 | 46.12 | 46.12 | -9.82% | 4,117,463 |
| Apr 27, 2026 | 58.00 | 58.50 | 50.60 | 51.14 | 51.14 | -9.04% | 2,721,429 |
| Apr 24, 2026 | 56.10 | 57.00 | 54.01 | 56.22 | 56.22 | -1.42% | 2,161,839 |
| Apr 23, 2026 | 58.00 | 60.50 | 56.56 | 57.03 | 57.03 | -4.66% | 1,447,575 |
| Apr 22, 2026 | 59.60 | 62.25 | 57.00 | 59.82 | 59.82 | -0.22% | 2,738,438 |
| Apr 21, 2026 | 59.00 | 63.40 | 58.95 | 59.95 | 59.95 | 3.43% | 3,274,219 |
| Apr 20, 2026 | 53.00 | 58.20 | 50.27 | 57.96 | 57.96 | 9.54% | 6,653,437 |
| Apr 17, 2026 | 48.90 | 52.91 | 48.40 | 52.91 | 52.91 | 10.00% | 2,138,092 |
| Apr 16, 2026 | 47.89 | 48.50 | 46.99 | 48.10 | 48.10 | 1.91% | 1,209,215 |
| Apr 15, 2026 | 46.65 | 48.88 | 46.41 | 47.20 | 47.20 | 4.13% | 2,368,653 |
| Apr 14, 2026 | 46.00 | 46.50 | 44.70 | 45.33 | 45.33 | 5.17% | 2,151,962 |
| Apr 13, 2026 | 42.51 | 45.39 | 41.55 | 43.10 | 43.10 | -3.25% | 2,588,888 |
| Apr 10, 2026 | 41.20 | 44.55 | 40.52 | 44.55 | 44.55 | 10.00% | 1,917,658 |
| Apr 9, 2026 | 42.00 | 42.00 | 40.10 | 40.50 | 40.50 | -3.18% | 785,538 |
| Apr 8, 2026 | 41.83 | 41.83 | 40.01 | 41.83 | 41.83 | 9.99% | 1,122,164 |
| Apr 7, 2026 | 38.60 | 38.60 | 37.60 | 38.03 | 38.03 | -0.96% | 373,244 |
| Apr 6, 2026 | 37.00 | 38.98 | 36.80 | 38.40 | 38.40 | 3.23% | 470,201 |
| Apr 3, 2026 | 36.70 | 37.65 | 36.56 | 37.20 | 37.20 | -1.25% | 317,195 |
| Apr 2, 2026 | 38.00 | 38.00 | 36.52 | 37.67 | 37.67 | -3.61% | 374,897 |
| Apr 1, 2026 | 37.88 | 40.20 | 37.88 | 39.08 | 39.08 | 5.62% | 907,914 |
| Mar 31, 2026 | 36.06 | 38.30 | 36.06 | 37.00 | 37.00 | 1.18% | 695,561 |
| Mar 30, 2026 | 39.15 | 39.15 | 36.40 | 36.57 | 36.57 | -6.35% | 496,770 |
| Mar 27, 2026 | 39.94 | 39.94 | 38.90 | 39.05 | 39.05 | -0.20% | 344,442 |
| Mar 26, 2026 | 39.99 | 41.00 | 38.50 | 39.13 | 39.13 | -2.49% | 974,899 |
| Mar 25, 2026 | 38.00 | 40.55 | 37.70 | 40.13 | 40.13 | 7.33% | 1,113,245 |
| Mar 24, 2026 | 38.60 | 38.99 | 37.11 | 37.39 | 37.39 | -0.08% | 438,278 |
| Mar 19, 2026 | 37.49 | 38.25 | 36.52 | 37.42 | 37.42 | -1.78% | 479,780 |
| Mar 18, 2026 | 37.70 | 38.90 | 37.20 | 38.10 | 38.10 | 0.13% | 961,035 |
| Mar 17, 2026 | 38.25 | 39.75 | 37.70 | 38.05 | 38.05 | -0.52% | 627,484 |
| Mar 16, 2026 | 39.50 | 39.74 | 38.00 | 38.25 | 38.25 | -3.75% | 398,192 |
| Mar 13, 2026 | 39.25 | 40.40 | 38.01 | 39.74 | 39.74 | -0.75% | 362,087 |
| Mar 12, 2026 | 40.01 | 41.49 | 39.50 | 40.04 | 40.04 | -2.10% | 691,491 |
| Mar 11, 2026 | 40.25 | 42.39 | 39.00 | 40.90 | 40.90 | 1.64% | 2,249,413 |
| Mar 10, 2026 | 39.01 | 41.23 | 38.70 | 40.24 | 40.24 | 6.57% | 2,007,894 |
| Mar 9, 2026 | 38.00 | 38.50 | 37.76 | 37.76 | 37.76 | -9.99% | 416,572 |
| 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 |