Zarea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 38.350 | 39.010 | 37.510 | 38.100 | 38.100 | 302,196 |
| 2026-07-23 | 39.890 | 39.890 | 38.500 | 38.680 | 38.680 | 214,351 |
| 2026-07-22 | 39.770 | 40.300 | 39.250 | 39.410 | 39.410 | 232,923 |
| 2026-07-21 | 39.550 | 40.800 | 39.550 | 39.770 | 39.770 | 283,472 |
| 2026-07-20 | 40.100 | 40.100 | 38.010 | 39.430 | 39.430 | 520,657 |
| 2026-07-17 | 41.000 | 41.290 | 40.000 | 40.200 | 40.200 | 300,338 |
| 2026-07-16 | 40.490 | 41.750 | 40.080 | 41.000 | 41.000 | 670,904 |
| 2026-07-15 | 39.830 | 40.880 | 39.560 | 39.980 | 39.980 | 560,540 |
| 2026-07-14 | 42.130 | 42.400 | 38.420 | 39.530 | 39.530 | 1,606,556 |
| 2026-07-13 | 42.900 | 42.950 | 42.200 | 42.640 | 42.640 | 567,143 |
| 2026-07-10 | 43.000 | 43.750 | 43.000 | 43.470 | 43.470 | 401,602 |
| 2026-07-09 | 42.100 | 43.470 | 42.100 | 42.820 | 42.820 | 639,570 |
| 2026-07-08 | 44.450 | 44.590 | 41.410 | 42.820 | 42.820 | 2,083,996 |
| 2026-07-07 | 45.400 | 45.400 | 44.400 | 44.470 | 44.470 | 1,475,966 |
| 2026-07-06 | 45.010 | 45.850 | 44.500 | 44.840 | 44.840 | 1,303,269 |
| 2026-07-03 | 45.490 | 45.500 | 44.000 | 44.770 | 44.770 | 637,754 |
| 2026-07-02 | 46.000 | 46.240 | 45.000 | 45.330 | 45.330 | 1,157,543 |
| 2026-07-01 | 45.300 | 46.490 | 45.300 | 45.420 | 45.420 | 1,585,658 |
| 2026-06-30 | 44.400 | 45.390 | 44.400 | 45.000 | 45.000 | 467,764 |
| 2026-06-29 | 45.050 | 45.750 | 44.060 | 44.290 | 44.290 | 811,425 |
| 2026-06-24 | 44.000 | 45.900 | 43.990 | 45.050 | 45.050 | 1,379,729 |
| 2026-06-23 | 44.250 | 44.740 | 43.810 | 43.970 | 43.970 | 754,224 |
| 2026-06-22 | 45.000 | 45.250 | 44.110 | 44.220 | 44.220 | 862,705 |
| 2026-06-19 | 45.600 | 46.250 | 43.990 | 44.240 | 44.240 | 2,575,955 |
| 2026-06-18 | 46.560 | 47.900 | 45.220 | 45.540 | 45.540 | 5,894,650 |
| 2026-06-17 | 50.000 | 50.000 | 46.000 | 46.490 | 46.490 | 7,727,247 |
| 2026-06-16 | 50.250 | 51.530 | 48.300 | 48.590 | 48.590 | 9,998,385 |
| 2026-06-15 | 46.500 | 50.150 | 46.500 | 48.620 | 48.620 | 3,739,260 |
| 2026-06-12 | 45.590 | 46.100 | 45.020 | 45.660 | 45.660 | 681,596 |
| 2026-06-11 | 44.540 | 46.100 | 44.300 | 45.020 | 45.020 | 692,789 |
| 2026-06-10 | 45.500 | 45.500 | 44.500 | 44.550 | 44.550 | 349,086 |
| 2026-06-09 | 45.020 | 45.750 | 44.900 | 45.130 | 45.130 | 447,602 |
| 2026-06-08 | 45.010 | 45.500 | 44.000 | 44.170 | 44.170 | 616,958 |
| 2026-06-05 | 46.500 | 47.300 | 45.510 | 45.840 | 45.840 | 508,198 |
| 2026-06-04 | 46.000 | 46.550 | 46.000 | 46.120 | 46.120 | 455,179 |
| 2026-06-03 | 46.750 | 46.990 | 45.530 | 45.820 | 45.820 | 495,388 |
| 2026-06-02 | 47.010 | 48.300 | 46.600 | 46.910 | 46.910 | 906,419 |
| 2026-06-01 | 46.800 | 49.000 | 46.000 | 47.270 | 47.270 | 1,808,101 |
| 2026-05-29 | 47.000 | 48.250 | 45.750 | 47.080 | 47.080 | 924,667 |
| 2026-05-25 | 48.140 | 48.140 | 46.010 | 47.170 | 47.170 | 1,143,093 |
| 2026-05-22 | 45.250 | 45.250 | 43.510 | 43.970 | 43.970 | 451,139 |
| 2026-05-21 | 44.330 | 45.330 | 44.000 | 44.520 | 44.520 | 584,052 |
| 2026-05-20 | 42.250 | 43.940 | 41.000 | 43.450 | 43.450 | 754,307 |
| 2026-05-19 | 43.990 | 43.990 | 42.000 | 42.470 | 42.470 | 519,777 |
| 2026-05-18 | 44.500 | 44.600 | 42.120 | 42.350 | 42.350 | 528,101 |
| 2026-05-15 | 44.260 | 45.180 | 44.260 | 44.650 | 44.650 | 238,165 |
| 2026-05-14 | 45.400 | 45.700 | 44.350 | 44.570 | 44.570 | 437,722 |
| 2026-05-13 | 46.480 | 46.500 | 44.850 | 44.960 | 44.960 | 495,082 |
| 2026-05-12 | 47.000 | 47.970 | 45.600 | 45.850 | 45.850 | 668,338 |
| 2026-05-11 | 47.040 | 47.990 | 46.550 | 47.140 | 47.140 | 648,112 |
| 2026-05-08 | 48.490 | 48.950 | 47.800 | 48.010 | 48.010 | 680,523 |
| 2026-05-07 | 49.000 | 51.000 | 48.860 | 49.450 | 49.450 | 2,300,696 |
| 2026-05-06 | 47.010 | 49.190 | 46.500 | 48.670 | 48.670 | 2,743,318 |
| 2026-05-05 | 44.010 | 46.880 | 43.500 | 46.190 | 46.190 | 1,127,139 |
| 2026-05-04 | 44.500 | 46.000 | 43.950 | 44.560 | 44.560 | 1,716,079 |
| 2026-04-30 | 43.000 | 44.700 | 40.250 | 43.390 | 43.390 | 2,255,907 |
| 2026-04-29 | 45.000 | 48.250 | 43.500 | 44.090 | 44.090 | 3,240,507 |
| 2026-04-28 | 46.050 | 48.740 | 46.030 | 46.120 | 46.120 | 4,117,463 |
| 2026-04-27 | 58.000 | 58.500 | 50.600 | 51.140 | 51.140 | 2,721,429 |
| 2026-04-24 | 56.100 | 57.000 | 54.010 | 56.220 | 56.220 | 2,161,839 |
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.