Zarea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 25.000 | 25.200 | 24.550 | 24.760 | 24.760 | 386,402 |
| 2025-08-07 | 24.790 | 25.200 | 24.300 | 24.440 | 24.440 | 343,594 |
| 2025-08-06 | 24.900 | 25.090 | 24.000 | 24.690 | 24.690 | 203,134 |
| 2025-08-05 | 25.000 | 25.300 | 23.560 | 24.860 | 24.860 | 271,649 |
| 2025-08-04 | 25.000 | 26.000 | 25.000 | 25.070 | 25.070 | 572,043 |
| 2025-08-01 | 24.900 | 25.100 | 23.110 | 24.780 | 24.780 | 432,125 |
| 2025-07-31 | 25.060 | 25.450 | 24.810 | 24.910 | 24.910 | 252,311 |
| 2025-07-30 | 25.290 | 25.970 | 25.000 | 25.090 | 25.090 | 247,729 |
| 2025-07-29 | 24.780 | 26.110 | 24.760 | 25.290 | 25.290 | 1,118,068 |
| 2025-07-28 | 25.000 | 25.490 | 24.500 | 24.780 | 24.780 | 261,415 |
| 2025-07-25 | 25.790 | 25.790 | 24.860 | 25.010 | 25.010 | 310,976 |
| 2025-07-24 | 26.000 | 26.000 | 25.010 | 25.330 | 25.330 | 400,339 |
| 2025-07-23 | 26.000 | 26.240 | 25.400 | 25.510 | 25.510 | 375,904 |
| 2025-07-22 | 26.000 | 26.460 | 25.500 | 25.760 | 25.760 | 838,771 |
| 2025-07-21 | 25.370 | 26.830 | 24.450 | 25.410 | 25.410 | 1,046,354 |
| 2025-07-18 | 26.200 | 26.300 | 25.360 | 25.580 | 25.580 | 1,173,892 |
| 2025-07-17 | 27.500 | 27.690 | 25.500 | 25.970 | 25.970 | 1,653,274 |
| 2025-07-16 | 28.420 | 28.430 | 26.500 | 27.130 | 27.130 | 8,184,334 |
| 2025-07-15 | 24.350 | 26.710 | 23.350 | 26.710 | 26.710 | 7,669,782 |
| 2025-07-14 | 25.250 | 25.900 | 23.290 | 24.280 | 24.280 | 2,098,963 |
| 2025-07-11 | 25.300 | 26.550 | 24.800 | 25.290 | 25.290 | 2,617,414 |
| 2025-07-10 | 27.260 | 28.820 | 24.900 | 25.270 | 25.270 | 12,961,824 |
| 2025-07-09 | 23.950 | 26.200 | 23.600 | 26.200 | 26.200 | 4,751,316 |
| 2025-07-08 | 22.500 | 23.820 | 20.050 | 23.820 | 23.820 | 8,388,533 |
| 2025-07-07 | 21.650 | 21.650 | 20.010 | 21.650 | 21.650 | 9,292,427 |
| 2025-07-04 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 1,182,215 |
| 2025-07-03 | 16.260 | 17.890 | 16.150 | 17.890 | 17.890 | 13,413,855 |
| 2025-07-02 | 16.250 | 16.350 | 16.110 | 16.260 | 16.260 | 555,087 |
| 2025-07-01 | 16.290 | 16.400 | 16.020 | 16.260 | 16.260 | 654,409 |
| 2025-06-30 | 16.190 | 16.500 | 15.950 | 16.130 | 16.130 | 1,962,010 |
| 2025-06-27 | 15.980 | 16.300 | 15.810 | 16.010 | 16.010 | 543,633 |
| 2025-06-26 | 15.700 | 16.190 | 15.060 | 15.780 | 15.780 | 4,084,567 |
| 2025-06-25 | 15.250 | 15.700 | 15.220 | 15.500 | 15.500 | 200,536 |
| 2025-06-24 | 15.740 | 15.750 | 15.210 | 15.500 | 15.500 | 204,427 |
| 2025-06-23 | 15.250 | 15.440 | 14.900 | 15.030 | 15.030 | 488,639 |
| 2025-06-20 | 15.410 | 15.600 | 15.110 | 15.490 | 15.490 | 80,287 |
| 2025-06-19 | 15.220 | 15.680 | 15.000 | 15.250 | 15.250 | 340,350 |
| 2025-06-18 | 15.490 | 15.600 | 15.150 | 15.480 | 15.480 | 262,979 |
| 2025-06-17 | 15.450 | 15.800 | 15.100 | 15.300 | 15.300 | 629,831 |
| 2025-06-16 | 15.500 | 15.780 | 15.400 | 15.440 | 15.440 | 357,970 |
| 2025-06-13 | 15.470 | 15.980 | 14.170 | 15.400 | 15.400 | 177,787 |
| 2025-06-12 | 15.750 | 16.250 | 15.600 | 15.660 | 15.660 | 651,405 |
| 2025-06-11 | 16.000 | 16.180 | 15.860 | 16.060 | 16.060 | 454,797 |
| 2025-06-10 | 15.920 | 16.100 | 15.650 | 15.860 | 15.860 | 701,426 |
| 2025-06-05 | 15.860 | 16.050 | 15.860 | 15.920 | 15.920 | 252,952 |
| 2025-06-04 | 15.920 | 16.180 | 15.810 | 16.000 | 16.000 | 496,933 |
| 2025-06-03 | 15.910 | 16.280 | 15.800 | 15.980 | 15.980 | 494,225 |
| 2025-06-02 | 16.400 | 16.650 | 16.000 | 16.180 | 16.180 | 1,348,641 |
| 2025-05-30 | 16.190 | 16.200 | 16.000 | 16.150 | 16.150 | 373,954 |
| 2025-05-29 | 15.670 | 16.300 | 15.600 | 16.000 | 16.000 | 966,251 |
| 2025-05-27 | 15.930 | 15.950 | 15.500 | 15.770 | 15.770 | 995,013 |
| 2025-05-26 | 16.070 | 16.300 | 15.760 | 15.900 | 15.900 | 1,870,148 |
| 2025-05-23 | 16.200 | 16.400 | 16.000 | 16.080 | 16.080 | 533,006 |
| 2025-05-22 | 16.250 | 16.630 | 16.130 | 16.210 | 16.210 | 3,890,395 |
| 2025-05-21 | 15.950 | 16.280 | 15.860 | 16.130 | 16.130 | 535,588 |
| 2025-05-20 | 15.920 | 16.400 | 15.920 | 16.160 | 16.160 | 358,083 |
| 2025-05-19 | 16.120 | 16.500 | 15.890 | 15.990 | 15.990 | 819,308 |
| 2025-05-16 | 16.110 | 16.190 | 15.750 | 15.890 | 15.890 | 940,398 |
| 2025-05-15 | 15.830 | 16.550 | 15.830 | 16.110 | 16.110 | 2,238,349 |
| 2025-05-14 | 15.650 | 16.370 | 15.500 | 16.070 | 16.070 | 3,192,401 |
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.