Zarea Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.200	39.200	37.800	38.010	38.010	403,799
2026-10-19	38.010	39.750	37.800	39.060	39.060	649,055
2026-10-16	37.880	38.400	37.820	37.930	37.930	159,170
2026-10-15	37.870	39.450	37.870	38.080	38.080	370,354
2026-10-14	38.150	38.150	37.750	37.870	37.870	233,135
2026-10-13	38.000	38.490	37.800	37.890	37.890	243,333
2026-10-12	38.250	39.000	37.950	38.070	38.070	218,762
2026-10-09	39.380	39.700	38.500	38.900	38.900	152,568
2026-10-08	40.300	40.380	38.900	39.100	39.100	240,171
2026-10-07	39.200	40.550	39.000	39.790	39.790	301,577
2026-10-06	39.290	39.500	38.550	39.070	39.070	150,004
2026-10-05	40.070	40.100	38.510	38.680	38.680	282,443
2026-10-02	41.050	41.200	40.150	40.410	40.410	313,769
2026-10-01	42.990	43.750	40.800	41.120	41.120	1,091,133
2026-09-30	40.710	44.200	40.710	42.990	42.990	4,667,122
2026-09-29	40.670	41.860	40.400	40.950	40.950	481,333
2026-09-28	41.270	41.870	40.500	40.670	40.670	179,025
2026-09-25	42.300	42.300	40.660	41.580	41.580	705,961
2026-09-24	43.000	44.800	41.900	42.140	42.140	3,084,552
2026-09-23	39.200	42.980	39.000	42.050	42.050	1,314,871
2026-09-22	39.000	39.300	38.500	39.070	39.070	145,177
2026-09-21	39.150	39.740	38.710	38.900	38.900	161,267
2026-09-18	38.450	39.100	38.100	38.920	38.920	289,099
2026-09-17	38.000	38.490	37.520	38.090	38.090	157,543
2026-09-16	38.250	38.250	37.110	37.600	37.600	77,123
2026-09-15	37.600	38.990	37.600	38.250	38.250	89,904
2026-09-14	38.000	38.050	37.100	37.280	37.280	181,581
2026-09-11	37.500	38.620	36.500	38.130	38.130	476,982
2026-09-10	39.600	39.700	37.530	37.950	37.950	536,559
2026-09-09	39.210	40.250	39.000	39.340	39.340	265,021
2026-09-08	40.750	40.750	39.500	39.750	39.750	460,630
2026-09-07	40.000	41.480	39.410	40.600	40.600	1,063,771
2026-09-04	39.600	41.210	39.000	39.240	39.240	709,928
2026-09-03	38.770	39.680	38.550	38.990	38.990	205,003
2026-09-02	39.000	39.700	38.560	38.770	38.770	210,294
2026-09-01	40.000	40.000	39.000	39.280	39.280	132,790
2026-08-31	40.000	40.000	39.400	39.500	39.500	173,430
2026-08-28	39.990	40.190	39.500	39.860	39.860	159,921
2026-08-27	40.050	40.400	39.510	39.790	39.790	311,163
2026-08-25	40.260	40.990	39.850	39.980	39.980	229,864
2026-08-24	40.100	41.600	39.810	40.260	40.260	589,097
2026-08-21	40.400	40.500	39.500	39.710	39.710	214,740
2026-08-20	40.750	40.750	39.500	39.820	39.820	218,246
2026-08-19	40.500	40.970	40.020	40.200	40.200	277,253
2026-08-18	42.490	42.490	40.070	40.290	40.290	747,043
2026-08-17	42.090	42.700	42.000	42.350	42.350	470,488
2026-08-13	42.000	42.360	41.630	41.870	41.870	253,668
2026-08-12	42.800	43.170	41.900	42.090	42.090	387,660
2026-08-11	43.150	43.790	42.400	42.630	42.630	496,390
2026-08-10	43.610	44.000	43.100	43.220	43.220	323,616
2026-08-07	43.120	44.400	43.120	43.500	43.500	554,823
2026-08-06	44.400	44.400	42.990	43.790	43.790	807,260
2026-08-05	45.200	45.690	43.660	43.800	43.800	1,196,150
2026-08-04	44.000	46.740	43.990	44.260	44.260	6,053,143
2026-08-03	40.400	43.290	39.530	43.290	43.290	2,421,359
2026-07-31	39.500	40.380	39.200	39.350	39.350	218,116
2026-07-30	39.490	39.800	39.120	39.320	39.320	231,555
2026-07-29	40.200	40.500	39.130	39.490	39.490	247,815
2026-07-28	41.900	41.900	40.500	40.650	40.650	295,157
2026-07-27	39.490	41.890	39.200	41.430	41.430	893,137

Page 1 of 7 · 407 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.