ZIL Limited (PSX:ZIL)
Pakistan
· Delayed Price · Currency is PKR 477.47
-3.88 (-0.81%)
At close: Dec 5, 2025
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 234 |
| Oct 6, 2025 | 360.02 | 360.02 | 360.00 | 360.00 | 360.00 | -4.83% | 96 |
| Oct 3, 2025 | 361.00 | 385.00 | 361.00 | 378.28 | 378.28 | 0.89% | 438 |
| Oct 2, 2025 | 360.00 | 380.00 | 360.00 | 374.95 | 374.95 | 0.01% | 1,247 |
| Oct 1, 2025 | 360.00 | 375.00 | 360.00 | 374.91 | 374.91 | 3.57% | 2,430 |
| Sep 30, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.51% | 675 |
| Sep 26, 2025 | 356.00 | 370.00 | 356.00 | 360.15 | 360.15 | 2.05% | 153 |
| Sep 25, 2025 | 352.00 | 375.00 | 352.00 | 352.92 | 352.92 | -4.60% | 237 |
| Sep 24, 2025 | 374.00 | 375.00 | 369.00 | 369.93 | 369.93 | -1.34% | 1,057 |
| Sep 23, 2025 | 374.99 | 375.00 | 370.00 | 374.97 | 374.97 | -0.01% | 432 |
| Sep 22, 2025 | 376.01 | 376.01 | 375.00 | 375.00 | 375.00 | -1.15% | 91 |
| Sep 19, 2025 | 383.00 | 383.00 | 375.00 | 379.35 | 379.35 | -0.96% | 1,171 |
| Sep 18, 2025 | 383.68 | 385.00 | 383.00 | 383.01 | 383.01 | -0.17% | 525 |
| Sep 17, 2025 | 350.01 | 383.99 | 350.00 | 383.68 | 383.68 | 3.98% | 1,546 |
| Sep 16, 2025 | 346.01 | 371.60 | 322.00 | 368.99 | 368.99 | 6.28% | 1,924 |
| Sep 15, 2025 | 345.01 | 369.99 | 345.00 | 347.19 | 347.19 | -3.58% | 147 |
| Sep 11, 2025 | 345.70 | 370.00 | 345.70 | 360.09 | 360.09 | -0.80% | 110 |
| Sep 10, 2025 | 352.00 | 363.00 | 352.00 | 362.99 | 362.99 | 0.01% | 471 |
| Sep 9, 2025 | 352.62 | 370.00 | 341.00 | 362.94 | 362.94 | -2.42% | 1,151 |
| Sep 8, 2025 | 399.99 | 399.99 | 366.00 | 371.96 | 371.96 | -3.14% | 2,653 |
| Sep 5, 2025 | 342.01 | 385.70 | 327.00 | 384.00 | 384.00 | 9.51% | 5,397 |
| Sep 4, 2025 | 342.00 | 369.75 | 342.00 | 350.64 | 350.64 | - | 28 |
| Sep 3, 2025 | 360.00 | 360.00 | 345.00 | 350.64 | 350.64 | 1.00% | 143 |
| Sep 2, 2025 | 355.00 | 365.00 | 347.00 | 347.17 | 347.17 | -2.21% | 2,005 |
| Sep 1, 2025 | 357.12 | 357.12 | 355.00 | 355.03 | 355.03 | -2.73% | 1,565 |
| Aug 29, 2025 | 363.00 | 385.00 | 360.00 | 365.00 | 365.00 | 3.80% | 13,392 |
| Aug 28, 2025 | 335.99 | 355.87 | 335.50 | 351.64 | 351.64 | 8.69% | 15,501 |
| Aug 27, 2025 | 330.00 | 330.00 | 325.00 | 323.52 | 323.52 | - | 53 |
| Aug 25, 2025 | 322.01 | 326.00 | 322.00 | 323.52 | 323.52 | -1.96% | 138 |
| Aug 22, 2025 | 330.00 | 334.00 | 320.21 | 329.99 | 329.99 | -0.19% | 1,333 |
| Aug 21, 2025 | 340.00 | 340.00 | 330.02 | 330.62 | 330.62 | -1.37% | 1,468 |
| Aug 20, 2025 | 335.00 | 338.00 | 335.00 | 335.22 | 335.22 | -0.23% | 546 |
| Aug 19, 2025 | 328.01 | 336.00 | 328.01 | 336.00 | 336.00 | -0.34% | 808 |
| Aug 18, 2025 | 346.00 | 346.00 | 328.22 | 337.14 | 337.14 | 0.34% | 1,602 |
| Aug 15, 2025 | 335.01 | 336.00 | 335.00 | 336.00 | 336.00 | 1.19% | 809 |
| Aug 13, 2025 | 332.01 | 332.50 | 332.00 | 332.04 | 332.04 | -2.57% | 531 |
| Aug 12, 2025 | 340.00 | 349.79 | 328.22 | 340.80 | 340.80 | - | 71 |
| Aug 11, 2025 | 341.00 | 355.00 | 335.00 | 340.80 | 340.80 | 0.24% | 775 |
| Aug 8, 2025 | 330.01 | 348.00 | 330.01 | 339.98 | 339.98 | - | 21 |
| Aug 7, 2025 | 332.01 | 344.00 | 332.00 | 339.98 | 339.98 | 2.73% | 884 |
| Aug 6, 2025 | 330.00 | 358.50 | 330.00 | 330.95 | 330.95 | 1.35% | 4,192 |
| Aug 5, 2025 | 300.00 | 353.00 | 300.00 | 326.54 | 326.54 | -1.05% | 3,298 |
| Aug 4, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 408 |
| Jul 31, 2025 | 329.59 | 337.00 | 329.59 | 330.00 | 330.00 | 0.13% | 211 |
| Jul 30, 2025 | 328.00 | 345.00 | 328.00 | 329.58 | 329.58 | -5.54% | 435 |
| Jul 29, 2025 | 355.00 | 355.00 | 328.00 | 348.91 | 348.91 | 2.65% | 538 |
| Jul 28, 2025 | 335.00 | 345.00 | 331.01 | 339.91 | 339.91 | 0.16% | 166 |
| Jul 25, 2025 | 337.00 | 337.00 | 337.00 | 339.38 | 339.38 | - | 2 |
| Jul 24, 2025 | 339.00 | 340.00 | 332.01 | 339.38 | 339.38 | 0.71% | 365 |
| Jul 23, 2025 | 341.80 | 341.80 | 317.17 | 336.99 | 336.99 | 0.85% | 266 |
| Jul 22, 2025 | 333.99 | 335.00 | 332.00 | 334.14 | 334.14 | 0.74% | 428 |
| Jul 21, 2025 | 337.00 | 341.99 | 331.01 | 331.69 | 331.69 | -1.52% | 653 |
| Jul 18, 2025 | 338.00 | 338.00 | 320.99 | 336.82 | 336.82 | 1.05% | 325 |
| Jul 17, 2025 | 328.02 | 328.12 | 328.01 | 333.31 | 333.31 | - | 27 |
| Jul 16, 2025 | 343.99 | 344.00 | 333.00 | 333.31 | 333.31 | 1.00% | 378 |
| Jul 15, 2025 | 330.01 | 330.15 | 330.01 | 330.01 | 330.01 | -1.56% | 673 |
| Jul 14, 2025 | 322.00 | 347.00 | 322.00 | 335.25 | 335.25 | 1.59% | 199 |
| Jul 11, 2025 | 330.01 | 339.98 | 321.11 | 330.00 | 330.00 | -1.49% | 202 |
| Jul 10, 2025 | 336.45 | 337.98 | 330.01 | 335.00 | 335.00 | -0.43% | 1,869 |
| Jul 9, 2025 | 349.96 | 349.97 | 331.99 | 336.45 | 336.45 | -2.50% | 153 |