Zarea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 50.510 | 54.320 | 50.010 | 51.240 | 51.240 | 6,539,611 |
| 2025-10-30 | 46.950 | 50.730 | 45.200 | 49.380 | 49.380 | 8,255,592 |
| 2025-10-29 | 46.500 | 49.400 | 44.610 | 46.120 | 46.120 | 8,838,186 |
| 2025-10-28 | 42.490 | 45.550 | 42.490 | 45.550 | 45.550 | 10,037,530 |
| 2025-10-27 | 40.700 | 44.110 | 38.300 | 41.410 | 41.410 | 7,020,478 |
| 2025-10-24 | 36.100 | 40.110 | 36.100 | 40.110 | 40.110 | 7,035,804 |
| 2025-10-23 | 36.490 | 36.900 | 35.900 | 36.460 | 36.460 | 726,141 |
| 2025-10-22 | 36.800 | 36.800 | 35.870 | 36.230 | 36.230 | 969,799 |
| 2025-10-21 | 37.400 | 37.860 | 36.720 | 36.860 | 36.860 | 824,540 |
| 2025-10-20 | 37.500 | 38.600 | 37.000 | 37.370 | 37.370 | 471,373 |
| 2025-10-17 | 37.400 | 37.850 | 36.330 | 37.370 | 37.370 | 827,034 |
| 2025-10-16 | 38.990 | 39.500 | 37.200 | 37.500 | 37.500 | 2,376,888 |
| 2025-10-15 | 39.990 | 41.480 | 37.510 | 39.260 | 39.260 | 1,800,425 |
| 2025-10-14 | 39.050 | 40.920 | 39.050 | 39.450 | 39.450 | 1,119,853 |
| 2025-10-13 | 40.900 | 40.900 | 38.100 | 38.420 | 38.420 | 1,197,897 |
| 2025-10-10 | 41.010 | 43.000 | 39.400 | 40.920 | 40.920 | 641,194 |
| 2025-10-09 | 42.000 | 42.500 | 40.250 | 41.010 | 41.010 | 641,502 |
| 2025-10-08 | 41.500 | 43.500 | 41.500 | 42.040 | 42.040 | 2,417,744 |
| 2025-10-07 | 38.050 | 41.750 | 38.050 | 40.950 | 40.950 | 2,241,368 |
| 2025-10-06 | 38.800 | 39.800 | 38.000 | 38.480 | 38.480 | 704,991 |
| 2025-10-03 | 41.120 | 41.610 | 39.150 | 39.860 | 39.860 | 1,695,833 |
| 2025-10-02 | 37.000 | 40.590 | 36.500 | 40.420 | 40.420 | 3,787,830 |
| 2025-10-01 | 37.080 | 37.800 | 36.750 | 36.900 | 36.900 | 742,360 |
| 2025-09-30 | 36.650 | 38.190 | 35.530 | 37.080 | 37.080 | 1,921,019 |
| 2025-09-29 | 39.900 | 42.000 | 36.500 | 36.740 | 36.740 | 5,246,981 |
| 2025-09-26 | 36.400 | 38.520 | 36.200 | 38.520 | 38.520 | 6,020,798 |
| 2025-09-25 | 32.480 | 35.020 | 32.350 | 35.020 | 35.020 | 4,002,476 |
| 2025-09-24 | 31.500 | 33.400 | 31.500 | 31.840 | 31.840 | 1,515,289 |
| 2025-09-23 | 32.380 | 32.670 | 31.200 | 31.470 | 31.470 | 1,004,384 |
| 2025-09-22 | 33.000 | 34.000 | 32.000 | 32.310 | 32.310 | 1,825,371 |
| 2025-09-19 | 31.000 | 33.250 | 30.200 | 32.420 | 32.420 | 3,332,440 |
| 2025-09-18 | 30.750 | 33.390 | 30.500 | 30.910 | 30.910 | 4,002,213 |
| 2025-09-17 | 29.000 | 31.290 | 28.700 | 30.370 | 30.370 | 1,616,669 |
| 2025-09-16 | 29.140 | 29.300 | 28.490 | 28.780 | 28.780 | 380,585 |
| 2025-09-15 | 29.000 | 29.150 | 28.500 | 28.660 | 28.660 | 97,194 |
| 2025-09-12 | 29.040 | 29.560 | 28.550 | 28.790 | 28.790 | 295,394 |
| 2025-09-11 | 29.500 | 29.550 | 28.990 | 29.040 | 29.040 | 588,101 |
| 2025-09-10 | 29.100 | 29.590 | 28.700 | 29.370 | 29.370 | 224,147 |
| 2025-09-09 | 30.380 | 30.380 | 29.010 | 29.320 | 29.320 | 265,172 |
| 2025-09-08 | 29.000 | 30.800 | 28.990 | 29.860 | 29.860 | 1,992,855 |
| 2025-09-05 | 29.000 | 29.000 | 28.510 | 28.930 | 28.930 | 391,400 |
| 2025-09-04 | 29.240 | 29.240 | 28.250 | 28.890 | 28.890 | 271,241 |
| 2025-09-03 | 28.850 | 29.190 | 28.650 | 28.830 | 28.830 | 343,545 |
| 2025-09-02 | 29.500 | 29.500 | 28.650 | 28.970 | 28.970 | 468,722 |
| 2025-09-01 | 29.490 | 29.500 | 28.550 | 29.040 | 29.040 | 403,446 |
| 2025-08-29 | 28.500 | 30.000 | 28.100 | 29.060 | 29.060 | 573,446 |
| 2025-08-28 | 28.800 | 28.800 | 27.900 | 28.280 | 28.280 | 335,417 |
| 2025-08-27 | 29.080 | 29.500 | 28.400 | 28.880 | 28.880 | 448,392 |
| 2025-08-26 | 29.700 | 29.700 | 28.900 | 29.080 | 29.080 | 328,186 |
| 2025-08-25 | 28.770 | 30.580 | 28.000 | 29.310 | 29.310 | 951,861 |
| 2025-08-22 | 29.050 | 29.500 | 28.600 | 28.770 | 28.770 | 601,534 |
| 2025-08-21 | 29.800 | 30.350 | 28.800 | 29.270 | 29.270 | 2,586,495 |
| 2025-08-20 | 31.470 | 32.600 | 29.300 | 29.650 | 29.650 | 6,252,682 |
| 2025-08-19 | 29.690 | 29.730 | 28.020 | 29.730 | 29.730 | 2,103,605 |
| 2025-08-18 | 24.740 | 27.030 | 24.500 | 27.030 | 27.030 | 3,938,052 |
| 2025-08-15 | 24.970 | 25.000 | 24.000 | 24.570 | 24.570 | 307,703 |
| 2025-08-13 | 24.490 | 25.870 | 24.490 | 24.650 | 24.650 | 555,643 |
| 2025-08-12 | 25.000 | 25.000 | 24.300 | 24.390 | 24.390 | 220,054 |
| 2025-08-11 | 25.000 | 25.060 | 24.350 | 24.550 | 24.550 | 199,604 |
| 2025-08-08 | 25.000 | 25.200 | 24.550 | 24.760 | 24.760 | 386,402 |
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.