ZIL Limited (PSX:ZIL)
Pakistan
· Delayed Price · Currency is PKR 370.00
-0.36 (-0.10%)
At close: Mar 6, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 384.99 | 384.99 | 384.99 | 370.36 | 370.36 | - | 12 |
| Mar 4, 2026 | 369.00 | 379.98 | 369.00 | 370.36 | 370.36 | 3.82% | 510 |
| Mar 3, 2026 | 409.95 | 409.95 | 345.00 | 356.73 | 356.73 | -6.22% | 169 |
| Mar 2, 2026 | 370.00 | 370.00 | 365.00 | 380.39 | 380.39 | -4.23% | 52 |
| Feb 27, 2026 | 395.00 | 398.00 | 394.00 | 397.20 | 397.20 | -0.29% | 99 |
| Feb 26, 2026 | 381.02 | 398.48 | 381.02 | 398.34 | 398.34 | - | 66 |
| Feb 25, 2026 | 397.99 | 406.00 | 370.01 | 398.34 | 398.34 | 5.10% | 292 |
| Feb 24, 2026 | 370.00 | 400.00 | 369.99 | 379.00 | 379.00 | 1.47% | 954 |
| Feb 23, 2026 | 373.50 | 385.00 | 351.20 | 373.50 | 373.50 | - | 54 |
| Feb 20, 2026 | 384.99 | 390.00 | 366.10 | 373.50 | 373.50 | -1.28% | 127 |
| Feb 19, 2026 | 399.99 | 409.00 | 370.00 | 378.35 | 378.35 | -3.29% | 2,770 |
| Feb 18, 2026 | 385.00 | 415.00 | 369.00 | 391.24 | 391.24 | -4.45% | 8,072 |
| Feb 17, 2026 | 418.00 | 435.00 | 409.44 | 409.44 | 409.44 | -10.00% | 7,671 |
| Feb 16, 2026 | 454.93 | 454.93 | 454.93 | 454.93 | 454.93 | -10.00% | 2,185 |
| Feb 13, 2026 | 554.23 | 599.00 | 498.81 | 505.48 | 505.48 | -8.80% | 2,429 |
| Feb 12, 2026 | 555.00 | 559.96 | 538.40 | 554.23 | 554.23 | 3.87% | 152 |
| Feb 11, 2026 | 584.68 | 584.68 | 488.01 | 533.57 | 533.57 | -0.47% | 83 |
| Feb 10, 2026 | 558.99 | 559.00 | 536.12 | 536.09 | 536.09 | - | 32 |
| Feb 9, 2026 | 560.00 | 560.00 | 536.00 | 536.09 | 536.09 | -4.76% | 382 |
| Feb 6, 2026 | 531.06 | 560.00 | 531.00 | 562.89 | 562.89 | - | 30 |
| Feb 4, 2026 | 540.10 | 561.99 | 540.10 | 562.89 | 562.89 | - | 28 |
| Feb 3, 2026 | 538.11 | 567.00 | 538.10 | 562.89 | 562.89 | -0.99% | 86 |
| Feb 2, 2026 | 536.20 | 575.00 | 536.00 | 568.53 | 568.53 | -1.30% | 50 |
| Jan 30, 2026 | 535.03 | 589.95 | 530.00 | 576.04 | 576.04 | 0.27% | 14,838 |
| Jan 29, 2026 | 553.00 | 588.00 | 511.00 | 574.49 | 574.49 | 4.06% | 14,846 |
| Jan 28, 2026 | 600.00 | 600.00 | 497.22 | 552.07 | 552.07 | -0.07% | 766 |
| Jan 27, 2026 | 600.33 | 600.33 | 540.00 | 552.47 | 552.47 | 1.23% | 358 |
| Jan 26, 2026 | 502.00 | 549.00 | 502.00 | 545.75 | 545.75 | 5.15% | 169 |
| Jan 23, 2026 | 540.99 | 540.99 | 501.03 | 519.00 | 519.00 | - | 4 |
| Jan 22, 2026 | 502.40 | 550.00 | 502.40 | 519.00 | 519.00 | -0.19% | 283 |
| Jan 21, 2026 | 503.99 | 554.00 | 500.00 | 520.00 | 520.00 | 3.18% | 1,994 |
| Jan 19, 2026 | 503.99 | 503.99 | 503.98 | 503.99 | 503.99 | - | 202 |
| Jan 16, 2026 | 502.00 | 504.00 | 465.00 | 504.00 | 504.00 | -0.20% | 819 |
| Jan 15, 2026 | 505.00 | 505.00 | 505.00 | 505.01 | 505.01 | - | 40 |
| Jan 14, 2026 | 504.00 | 504.00 | 504.00 | 505.01 | 505.01 | - | 1 |
| Jan 13, 2026 | 505.00 | 505.95 | 505.00 | 505.01 | 505.01 | -0.34% | 96 |
| Jan 9, 2026 | 465.00 | 513.40 | 465.00 | 506.73 | 506.73 | 0.27% | 5,649 |
| Jan 8, 2026 | 492.00 | 503.98 | 492.00 | 505.35 | 505.35 | - | 14 |
| Jan 7, 2026 | 522.00 | 522.00 | 480.05 | 505.35 | 505.35 | 5.51% | 433 |
| Jan 6, 2026 | 470.04 | 519.49 | 470.02 | 478.97 | 478.97 | -2.85% | 492 |
| Jan 5, 2026 | 499.00 | 510.00 | 489.00 | 493.03 | 493.03 | 0.74% | 700 |
| Jan 2, 2026 | 480.00 | 500.00 | 470.25 | 489.43 | 489.43 | 0.08% | 1,116 |
| Jan 1, 2026 | 495.00 | 495.00 | 470.15 | 489.02 | 489.02 | 1.35% | 1,550 |
| Dec 31, 2025 | 477.01 | 482.50 | 466.00 | 482.49 | 482.49 | 0.96% | 868 |
| Dec 30, 2025 | 498.87 | 498.87 | 470.00 | 477.92 | 477.92 | 0.68% | 341 |
| Dec 29, 2025 | 500.00 | 500.00 | 452.00 | 474.69 | 474.69 | 0.92% | 433 |
| Dec 26, 2025 | 464.00 | 480.00 | 453.00 | 470.37 | 470.37 | 2.99% | 1,226 |
| Dec 24, 2025 | 465.65 | 469.00 | 452.01 | 456.70 | 456.70 | -1.92% | 208 |
| Dec 23, 2025 | 462.01 | 483.68 | 462.01 | 465.65 | 465.65 | - | 19 |
| Dec 22, 2025 | 470.00 | 475.00 | 462.05 | 465.65 | 465.65 | 0.95% | 247 |
| Dec 19, 2025 | 472.00 | 490.00 | 454.05 | 461.29 | 461.29 | -3.57% | 434 |
| Dec 18, 2025 | 474.28 | 488.95 | 471.10 | 478.36 | 478.36 | 0.04% | 104 |
| Dec 17, 2025 | 471.01 | 480.49 | 471.01 | 478.18 | 478.18 | -0.61% | 65 |
| Dec 16, 2025 | 489.48 | 489.48 | 470.00 | 481.11 | 481.11 | 0.26% | 137 |
| Dec 15, 2025 | 490.00 | 490.00 | 476.01 | 479.88 | 479.88 | -2.14% | 213 |
| Dec 12, 2025 | 489.00 | 500.00 | 470.27 | 490.36 | 490.36 | 0.14% | 457 |
| Dec 11, 2025 | 479.93 | 490.00 | 479.93 | 489.68 | 489.68 | 2.03% | 622 |
| Dec 10, 2025 | 494.00 | 517.00 | 477.00 | 479.93 | 479.93 | -3.01% | 3,954 |
| Dec 9, 2025 | 465.03 | 508.50 | 465.03 | 494.82 | 494.82 | 0.46% | 3,594 |
| Dec 8, 2025 | 496.99 | 496.99 | 460.00 | 492.53 | 492.53 | 3.15% | 1,781 |
| Dec 5, 2025 | 453.01 | 497.00 | 450.00 | 477.47 | 477.47 | -0.81% | 4,175 |
| Dec 4, 2025 | 474.07 | 500.00 | 450.00 | 481.35 | 481.35 | 1.54% | 412 |
| Dec 3, 2025 | 489.00 | 493.99 | 450.02 | 474.06 | 474.06 | -3.72% | 1,050 |
| Dec 2, 2025 | 490.01 | 508.99 | 490.01 | 492.36 | 492.36 | 0.69% | 532 |
| Dec 1, 2025 | 514.29 | 514.29 | 472.00 | 488.97 | 488.97 | -4.93% | 813 |
| Nov 28, 2025 | 502.00 | 533.30 | 501.01 | 514.30 | 514.30 | 2.85% | 1,008 |
| Nov 27, 2025 | 538.87 | 538.88 | 480.36 | 500.03 | 500.03 | -2.12% | 535 |
| Nov 26, 2025 | 560.00 | 560.00 | 490.00 | 510.88 | 510.88 | -3.90% | 4,731 |
| Nov 25, 2025 | 612.00 | 612.00 | 526.38 | 531.63 | 531.63 | -9.10% | 5,340 |
| Nov 24, 2025 | 619.00 | 629.00 | 572.00 | 584.84 | 584.84 | -6.83% | 8,613 |
| Nov 21, 2025 | 699.78 | 699.78 | 627.68 | 627.68 | 627.68 | -10.00% | 5,920 |
| Nov 20, 2025 | 710.00 | 722.00 | 641.00 | 697.42 | 697.42 | -1.29% | 1,814 |
| Nov 19, 2025 | 684.99 | 722.00 | 640.01 | 706.52 | 706.52 | 4.67% | 2,817 |
| Nov 18, 2025 | 670.00 | 688.00 | 655.00 | 675.00 | 675.00 | 5.42% | 3,525 |
| Nov 17, 2025 | 600.00 | 649.13 | 580.00 | 640.27 | 640.27 | 8.50% | 7,039 |
| Nov 14, 2025 | 590.00 | 629.98 | 590.00 | 590.12 | 590.12 | 0.76% | 6,114 |
| Nov 13, 2025 | 580.00 | 585.64 | 479.16 | 585.64 | 585.64 | 10.00% | 12,974 |
| Nov 12, 2025 | 490.51 | 532.40 | 490.51 | 532.40 | 532.40 | 10.00% | 5,576 |
| Nov 11, 2025 | 450.00 | 484.00 | 440.15 | 484.00 | 484.00 | 10.00% | 5,510 |
| Nov 10, 2025 | 417.00 | 440.00 | 391.92 | 440.00 | 440.00 | 10.00% | 4,041 |
| Nov 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.53% | 100 |
| Nov 6, 2025 | 419.00 | 419.00 | 402.00 | 402.14 | 402.14 | -4.02% | 1,491 |
| Nov 5, 2025 | 414.49 | 420.00 | 352.04 | 419.00 | 419.00 | 7.12% | 298 |
| Nov 4, 2025 | 405.94 | 423.90 | 385.00 | 391.16 | 391.16 | -3.64% | 75 |
| Nov 3, 2025 | 406.36 | 416.00 | 386.69 | 405.94 | 405.94 | -0.49% | 338 |
| Oct 31, 2025 | 410.78 | 425.00 | 376.02 | 407.94 | 407.94 | -0.72% | 1,012 |
| Oct 30, 2025 | 435.60 | 435.60 | 406.16 | 410.89 | 410.89 | 3.76% | 14,882 |
| Oct 29, 2025 | 330.00 | 396.00 | 330.00 | 396.00 | 396.00 | 10.00% | 2,712 |
| Oct 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.16% | 500 |
| Oct 27, 2025 | 367.49 | 367.49 | 360.00 | 360.56 | 360.56 | 0.16% | 782 |
| Oct 24, 2025 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | - | 204 |
| Oct 23, 2025 | 369.00 | 369.00 | 360.00 | 360.00 | 360.00 | - | 80 |
| Oct 21, 2025 | 360.01 | 360.01 | 360.01 | 360.00 | 360.00 | - | 1 |
| Oct 16, 2025 | 360.01 | 360.01 | 360.00 | 360.00 | 360.00 | -1.15% | 101 |
| Oct 15, 2025 | 364.00 | 370.00 | 364.00 | 364.18 | 364.18 | 1.13% | 1,692 |
| Oct 14, 2025 | 369.00 | 369.00 | 355.03 | 360.10 | 360.10 | -0.52% | 429 |
| Oct 13, 2025 | 374.98 | 374.98 | 361.99 | 362.00 | 362.00 | 0.56% | 174 |
| Oct 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 51 |
| Oct 9, 2025 | 369.99 | 369.99 | 360.00 | 360.00 | 360.00 | - | 106 |
| Oct 8, 2025 | 360.99 | 360.99 | 360.01 | 360.00 | 360.00 | - | 51 |