Zarea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 75.990 | 79.500 | 65.070 | 65.170 | 65.170 | 20,796,840 |
| 2026-01-23 | 69.230 | 73.650 | 66.150 | 72.300 | 72.300 | 5,048,060 |
| 2026-01-22 | 73.040 | 74.230 | 68.180 | 69.230 | 69.230 | 6,853,678 |
| 2026-01-21 | 69.900 | 73.880 | 69.010 | 71.430 | 71.430 | 13,429,706 |
| 2026-01-20 | 67.730 | 70.510 | 67.700 | 68.790 | 68.790 | 4,976,364 |
| 2026-01-19 | 62.000 | 68.220 | 61.000 | 66.820 | 66.820 | 9,050,372 |
| 2026-01-16 | 64.500 | 66.000 | 59.550 | 62.020 | 62.020 | 4,684,487 |
| 2026-01-15 | 59.990 | 64.490 | 59.030 | 63.310 | 63.310 | 4,243,134 |
| 2026-01-14 | 64.000 | 68.040 | 58.020 | 59.000 | 59.000 | 11,935,064 |
| 2026-01-13 | 56.980 | 61.850 | 55.110 | 61.850 | 61.850 | 8,531,624 |
| 2026-01-12 | 57.490 | 58.900 | 56.000 | 56.230 | 56.230 | 1,760,072 |
| 2026-01-09 | 60.000 | 60.290 | 54.030 | 57.490 | 57.490 | 9,907,070 |
| 2026-01-08 | 55.150 | 57.570 | 55.150 | 57.570 | 57.570 | 2,712,330 |
| 2026-01-07 | 47.800 | 52.340 | 47.100 | 52.340 | 52.340 | 3,821,244 |
| 2026-01-06 | 48.600 | 49.470 | 47.400 | 47.580 | 47.580 | 765,101 |
| 2026-01-05 | 47.500 | 49.790 | 47.040 | 48.490 | 48.490 | 1,863,819 |
| 2026-01-02 | 47.500 | 47.830 | 47.130 | 47.300 | 47.300 | 698,885 |
| 2026-01-01 | 47.900 | 48.100 | 47.200 | 47.350 | 47.350 | 462,647 |
| 2025-12-31 | 47.990 | 47.990 | 47.260 | 47.590 | 47.590 | 165,768 |
| 2025-12-30 | 48.000 | 48.400 | 47.320 | 47.630 | 47.630 | 206,294 |
| 2025-12-29 | 48.150 | 48.200 | 47.010 | 47.210 | 47.210 | 304,742 |
| 2025-12-26 | 47.060 | 48.180 | 47.030 | 48.000 | 48.000 | 577,194 |
| 2025-12-24 | 48.390 | 48.390 | 47.000 | 47.530 | 47.530 | 349,908 |
| 2025-12-23 | 48.130 | 48.490 | 47.830 | 47.990 | 47.990 | 377,728 |
| 2025-12-22 | 48.200 | 48.600 | 47.900 | 48.130 | 48.130 | 280,257 |
| 2025-12-19 | 48.850 | 49.190 | 47.900 | 48.120 | 48.120 | 634,142 |
| 2025-12-18 | 49.240 | 49.800 | 48.600 | 48.850 | 48.850 | 646,408 |
| 2025-12-17 | 48.940 | 49.620 | 48.250 | 49.240 | 49.240 | 991,295 |
| 2025-12-16 | 48.750 | 49.250 | 48.250 | 48.460 | 48.460 | 868,631 |
| 2025-12-15 | 49.160 | 49.700 | 48.500 | 48.740 | 48.740 | 998,310 |
| 2025-12-12 | 48.450 | 50.250 | 48.450 | 48.890 | 48.890 | 1,559,506 |
| 2025-12-11 | 50.000 | 50.000 | 48.120 | 48.510 | 48.510 | 1,998,795 |
| 2025-12-10 | 50.010 | 51.250 | 49.700 | 49.790 | 49.790 | 1,345,531 |
| 2025-12-09 | 50.290 | 51.980 | 49.650 | 49.880 | 49.880 | 2,430,215 |
| 2025-12-08 | 49.500 | 50.500 | 49.470 | 49.760 | 49.760 | 666,663 |
| 2025-12-05 | 51.500 | 51.850 | 49.450 | 49.520 | 49.520 | 1,552,774 |
| 2025-12-04 | 52.290 | 54.340 | 50.100 | 50.760 | 50.760 | 3,879,010 |
| 2025-12-03 | 51.000 | 53.750 | 51.000 | 51.290 | 51.290 | 5,103,944 |
| 2025-12-02 | 48.830 | 51.470 | 48.600 | 50.730 | 50.730 | 2,398,851 |
| 2025-12-01 | 48.900 | 49.800 | 48.350 | 48.790 | 48.790 | 528,395 |
| 2025-11-28 | 49.980 | 49.980 | 48.790 | 48.850 | 48.850 | 417,500 |
| 2025-11-27 | 50.550 | 50.690 | 48.950 | 49.100 | 49.100 | 894,339 |
| 2025-11-26 | 49.950 | 51.600 | 48.500 | 50.210 | 50.210 | 1,816,399 |
| 2025-11-25 | 49.000 | 51.810 | 48.760 | 49.440 | 49.440 | 1,653,723 |
| 2025-11-24 | 49.400 | 49.400 | 48.200 | 48.410 | 48.410 | 213,145 |
| 2025-11-21 | 49.000 | 49.500 | 48.550 | 48.820 | 48.820 | 617,240 |
| 2025-11-20 | 48.600 | 50.750 | 48.600 | 48.830 | 48.830 | 1,601,388 |
| 2025-11-19 | 49.980 | 50.450 | 48.100 | 48.560 | 48.560 | 714,168 |
| 2025-11-18 | 52.500 | 54.900 | 49.360 | 49.750 | 49.750 | 3,675,018 |
| 2025-11-17 | 48.510 | 51.490 | 48.250 | 51.490 | 51.490 | 5,371,275 |
| 2025-11-14 | 46.400 | 47.200 | 45.650 | 46.810 | 46.810 | 584,702 |
| 2025-11-13 | 45.700 | 46.850 | 45.700 | 46.000 | 46.000 | 357,289 |
| 2025-11-12 | 46.700 | 47.850 | 45.000 | 45.640 | 45.640 | 1,738,624 |
| 2025-11-11 | 48.650 | 49.150 | 46.500 | 46.670 | 46.670 | 1,193,650 |
| 2025-11-10 | 48.610 | 50.900 | 48.080 | 48.370 | 48.370 | 3,127,523 |
| 2025-11-07 | 49.850 | 50.500 | 48.210 | 48.580 | 48.580 | 1,228,368 |
| 2025-11-06 | 51.990 | 52.300 | 49.000 | 49.550 | 49.550 | 2,773,758 |
| 2025-11-05 | 49.440 | 51.750 | 48.000 | 51.110 | 51.110 | 5,572,096 |
| 2025-11-04 | 46.050 | 50.790 | 45.100 | 48.840 | 48.840 | 7,620,217 |
| 2025-11-03 | 52.000 | 52.500 | 46.140 | 46.760 | 46.760 | 5,898,695 |
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.