ZIL Limited (PSX:ZIL)
Pakistan
· Delayed Price · Currency is PKR 320.00
-3.28 (-1.01%)
At close: Apr 28, 2026
ZIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 344.90 | 344.90 | 312.00 | 323.28 | 323.28 | 0.05% | 355 |
| Apr 24, 2026 | 307.02 | 360.00 | 300.16 | 323.11 | 323.11 | -3.10% | 7,607 |
| Apr 23, 2026 | 350.01 | 397.99 | 332.80 | 333.46 | 333.46 | -9.82% | 10,831 |
| Apr 22, 2026 | 369.97 | 370.00 | 355.00 | 369.78 | 369.78 | 4.54% | 667 |
| Apr 21, 2026 | 363.38 | 370.00 | 346.10 | 353.73 | 353.73 | -2.66% | 1,232 |
| Apr 20, 2026 | 336.00 | 373.00 | 336.00 | 363.38 | 363.38 | -0.63% | 1,143 |
| Apr 17, 2026 | 350.10 | 383.00 | 350.00 | 365.69 | 365.69 | -2.20% | 1,265 |
| Apr 16, 2026 | 362.00 | 373.99 | 362.00 | 373.93 | 373.93 | -0.03% | 134 |
| Apr 15, 2026 | 384.00 | 390.40 | 361.10 | 374.04 | 374.04 | -2.51% | 978 |
| Apr 14, 2026 | 391.00 | 398.00 | 367.01 | 383.66 | 383.66 | 4.65% | 379 |
| Apr 13, 2026 | 346.00 | 370.99 | 340.10 | 366.60 | 366.60 | -1.71% | 200 |
| Apr 10, 2026 | 372.99 | 380.00 | 351.00 | 372.99 | 372.99 | - | 49 |
| Apr 9, 2026 | 362.00 | 374.00 | 351.00 | 372.99 | 372.99 | -0.13% | 169 |
| Apr 8, 2026 | 350.00 | 379.95 | 350.00 | 373.48 | 370.98 | 6.31% | 757 |
| Apr 7, 2026 | 375.00 | 375.10 | 350.00 | 351.32 | 348.97 | 1.41% | 1,769 |
| Apr 6, 2026 | 345.78 | 359.95 | 340.00 | 346.42 | 344.10 | 0.19% | 82 |
| Apr 3, 2026 | 345.00 | 345.00 | 345.00 | 345.76 | 343.45 | - | 9 |
| Apr 2, 2026 | 341.08 | 348.99 | 341.00 | 345.76 | 343.45 | - | 30 |
| Apr 1, 2026 | 340.51 | 379.00 | 340.51 | 345.76 | 343.45 | - | 38 |
| Mar 31, 2026 | 345.77 | 357.98 | 336.10 | 345.76 | 343.45 | - | 14 |
| Mar 30, 2026 | 349.97 | 349.97 | 341.00 | 345.76 | 343.45 | - | 41 |
| Mar 27, 2026 | 350.00 | 350.00 | 341.03 | 345.76 | 343.45 | 1.39% | 117 |
| Mar 26, 2026 | 378.95 | 378.95 | 331.03 | 341.03 | 338.75 | -6.28% | 955 |
| Mar 25, 2026 | 363.90 | 365.01 | 363.90 | 363.90 | 361.46 | - | 46 |
| Mar 24, 2026 | 373.00 | 373.00 | 336.00 | 363.90 | 361.46 | -2.49% | 742 |
| Mar 19, 2026 | 373.15 | 373.15 | 373.15 | 373.19 | 370.69 | - | 1 |
| Mar 18, 2026 | 349.95 | 374.00 | 340.05 | 373.19 | 370.69 | 9.75% | 489 |
| Mar 17, 2026 | 330.00 | 330.00 | 330.00 | 340.04 | 337.76 | - | 20 |
| Mar 16, 2026 | 350.00 | 350.00 | 340.00 | 340.04 | 337.76 | 1.50% | 150 |
| Mar 13, 2026 | 344.00 | 344.99 | 323.02 | 335.00 | 332.76 | 2.45% | 616 |
| Mar 12, 2026 | 353.96 | 353.96 | 327.00 | 327.00 | 324.81 | -2.57% | 325 |
| Mar 11, 2026 | 340.00 | 357.94 | 322.06 | 335.63 | 333.38 | -2.11% | 16,127 |
| Mar 10, 2026 | 380.85 | 380.85 | 315.00 | 342.86 | 340.56 | -1.20% | 19,546 |
| Mar 9, 2026 | 347.00 | 347.02 | 347.00 | 347.02 | 344.70 | -6.21% | 10,110 |
| Mar 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 367.52 | -0.10% | 500 |
| Mar 5, 2026 | 384.99 | 384.99 | 384.99 | 370.36 | 367.88 | - | 12 |
| Mar 4, 2026 | 369.00 | 379.98 | 369.00 | 370.36 | 367.88 | 3.82% | 510 |
| Mar 3, 2026 | 409.95 | 409.95 | 345.00 | 356.73 | 354.34 | -6.22% | 169 |
| Mar 2, 2026 | 370.00 | 370.00 | 365.00 | 380.39 | 377.84 | -4.23% | 52 |
| Feb 27, 2026 | 395.00 | 398.00 | 394.00 | 397.20 | 394.54 | -0.29% | 99 |
| Feb 26, 2026 | 381.02 | 398.48 | 381.02 | 398.34 | 395.67 | - | 66 |
| Feb 25, 2026 | 397.99 | 406.00 | 370.01 | 398.34 | 395.67 | 5.10% | 292 |
| Feb 24, 2026 | 370.00 | 400.00 | 369.99 | 379.00 | 376.46 | 1.47% | 954 |
| Feb 23, 2026 | 373.50 | 385.00 | 351.20 | 373.50 | 371.00 | - | 54 |
| Feb 20, 2026 | 384.99 | 390.00 | 366.10 | 373.50 | 371.00 | -1.28% | 127 |
| Feb 19, 2026 | 399.99 | 409.00 | 370.00 | 378.35 | 375.82 | -3.29% | 2,770 |
| Feb 18, 2026 | 385.00 | 415.00 | 369.00 | 391.24 | 388.62 | -4.45% | 8,072 |
| Feb 17, 2026 | 418.00 | 435.00 | 409.44 | 409.44 | 406.70 | -10.00% | 7,671 |
| Feb 16, 2026 | 454.93 | 454.93 | 454.93 | 454.93 | 451.88 | -10.00% | 2,185 |
| Feb 13, 2026 | 554.23 | 599.00 | 498.81 | 505.48 | 502.10 | -8.80% | 2,429 |
| Feb 12, 2026 | 555.00 | 559.96 | 538.40 | 554.23 | 550.52 | 3.87% | 152 |
| Feb 11, 2026 | 584.68 | 584.68 | 488.01 | 533.57 | 530.00 | -0.47% | 83 |
| Feb 10, 2026 | 558.99 | 559.00 | 536.12 | 536.09 | 532.50 | - | 32 |
| Feb 9, 2026 | 560.00 | 560.00 | 536.00 | 536.09 | 532.50 | -4.76% | 382 |
| Feb 6, 2026 | 531.06 | 560.00 | 531.00 | 562.89 | 559.12 | - | 30 |
| Feb 4, 2026 | 540.10 | 561.99 | 540.10 | 562.89 | 559.12 | - | 28 |
| Feb 3, 2026 | 538.11 | 567.00 | 538.10 | 562.89 | 559.12 | -0.99% | 86 |
| Feb 2, 2026 | 536.20 | 575.00 | 536.00 | 568.53 | 564.72 | -1.30% | 50 |
| Jan 30, 2026 | 535.03 | 589.95 | 530.00 | 576.04 | 572.18 | 0.27% | 14,838 |
| Jan 29, 2026 | 553.00 | 588.00 | 511.00 | 574.49 | 570.64 | 4.06% | 14,846 |
| Jan 28, 2026 | 600.00 | 600.00 | 497.22 | 552.07 | 548.37 | -0.07% | 766 |
| Jan 27, 2026 | 600.33 | 600.33 | 540.00 | 552.47 | 548.77 | 1.23% | 358 |
| Jan 26, 2026 | 502.00 | 549.00 | 502.00 | 545.75 | 542.10 | 5.15% | 169 |
| Jan 23, 2026 | 540.99 | 540.99 | 501.03 | 519.00 | 515.53 | - | 4 |
| Jan 22, 2026 | 502.40 | 550.00 | 502.40 | 519.00 | 515.53 | -0.19% | 283 |
| Jan 21, 2026 | 503.99 | 554.00 | 500.00 | 520.00 | 516.52 | 3.18% | 1,994 |
| Jan 19, 2026 | 503.99 | 503.99 | 503.98 | 503.99 | 500.62 | - | 202 |
| Jan 16, 2026 | 502.00 | 504.00 | 465.00 | 504.00 | 500.63 | -0.20% | 819 |
| Jan 15, 2026 | 505.00 | 505.00 | 505.00 | 505.01 | 501.63 | - | 40 |
| Jan 14, 2026 | 504.00 | 504.00 | 504.00 | 505.01 | 501.63 | - | 1 |
| Jan 13, 2026 | 505.00 | 505.95 | 505.00 | 505.01 | 501.63 | -0.34% | 96 |
| Jan 9, 2026 | 465.00 | 513.40 | 465.00 | 506.73 | 503.34 | 0.27% | 5,649 |
| Jan 8, 2026 | 492.00 | 503.98 | 492.00 | 505.35 | 501.97 | - | 14 |
| Jan 7, 2026 | 522.00 | 522.00 | 480.05 | 505.35 | 501.97 | 5.51% | 433 |
| Jan 6, 2026 | 470.04 | 519.49 | 470.02 | 478.97 | 475.76 | -2.85% | 492 |
| Jan 5, 2026 | 499.00 | 510.00 | 489.00 | 493.03 | 489.73 | 0.74% | 700 |
| Jan 2, 2026 | 480.00 | 500.00 | 470.25 | 489.43 | 486.15 | 0.08% | 1,116 |
| Jan 1, 2026 | 495.00 | 495.00 | 470.15 | 489.02 | 485.75 | 1.35% | 1,550 |
| Dec 31, 2025 | 477.01 | 482.50 | 466.00 | 482.49 | 479.26 | 0.96% | 868 |
| Dec 30, 2025 | 498.87 | 498.87 | 470.00 | 477.92 | 474.72 | 0.68% | 341 |
| Dec 29, 2025 | 500.00 | 500.00 | 452.00 | 474.69 | 471.51 | 0.92% | 433 |
| Dec 26, 2025 | 464.00 | 480.00 | 453.00 | 470.37 | 467.22 | 2.99% | 1,226 |
| Dec 24, 2025 | 465.65 | 469.00 | 452.01 | 456.70 | 453.64 | -1.92% | 208 |
| Dec 23, 2025 | 462.01 | 483.68 | 462.01 | 465.65 | 462.53 | - | 19 |
| Dec 22, 2025 | 470.00 | 475.00 | 462.05 | 465.65 | 462.53 | 0.95% | 247 |
| Dec 19, 2025 | 472.00 | 490.00 | 454.05 | 461.29 | 458.20 | -3.57% | 434 |
| Dec 18, 2025 | 474.28 | 488.95 | 471.10 | 478.36 | 475.16 | 0.04% | 104 |
| Dec 17, 2025 | 471.01 | 480.49 | 471.01 | 478.18 | 474.98 | -0.61% | 65 |
| Dec 16, 2025 | 489.48 | 489.48 | 470.00 | 481.11 | 477.89 | 0.26% | 137 |
| Dec 15, 2025 | 490.00 | 490.00 | 476.01 | 479.88 | 476.67 | -2.14% | 213 |
| Dec 12, 2025 | 489.00 | 500.00 | 470.27 | 490.36 | 487.08 | 0.14% | 457 |
| Dec 11, 2025 | 479.93 | 490.00 | 479.93 | 489.68 | 486.40 | 2.03% | 622 |
| Dec 10, 2025 | 494.00 | 517.00 | 477.00 | 479.93 | 476.72 | -3.01% | 3,954 |
| Dec 9, 2025 | 465.03 | 508.50 | 465.03 | 494.82 | 491.51 | 0.46% | 3,594 |
| Dec 8, 2025 | 496.99 | 496.99 | 460.00 | 492.53 | 489.23 | 3.15% | 1,781 |
| Dec 5, 2025 | 453.01 | 497.00 | 450.00 | 477.47 | 474.27 | -0.81% | 4,175 |
| Dec 4, 2025 | 474.07 | 500.00 | 450.00 | 481.35 | 478.13 | 1.54% | 412 |
| Dec 3, 2025 | 489.00 | 493.99 | 450.02 | 474.06 | 470.89 | -3.72% | 1,050 |
| Dec 2, 2025 | 490.01 | 508.99 | 490.01 | 492.36 | 489.06 | 0.69% | 532 |
| Dec 1, 2025 | 514.29 | 514.29 | 472.00 | 488.97 | 485.70 | -4.93% | 813 |