Zarea Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16.250 | 16.400 | 15.770 | 16.260 | 16.260 | 1,795,860 |
| 2025-05-09 | 14.020 | 15.410 | 13.270 | 15.090 | 15.090 | 1,706,967 |
| 2025-05-08 | 15.490 | 15.880 | 13.930 | 14.010 | 14.010 | 932,281 |
| 2025-05-07 | 15.300 | 16.190 | 15.300 | 15.480 | 15.480 | 1,291,204 |
| 2025-05-06 | 16.950 | 16.950 | 16.450 | 16.610 | 16.610 | 3,115,055 |
| 2025-05-05 | 16.690 | 16.950 | 16.010 | 16.530 | 16.530 | 3,754,571 |
| 2025-05-02 | 16.500 | 17.400 | 16.420 | 16.590 | 16.590 | 5,276,268 |
| 2025-04-30 | 15.800 | 16.500 | 15.400 | 16.250 | 16.250 | 2,397,826 |
| 2025-04-29 | 15.650 | 16.350 | 15.200 | 15.330 | 15.330 | 1,705,844 |
| 2025-04-28 | 15.240 | 15.950 | 15.010 | 15.480 | 15.480 | 2,221,591 |
| 2025-04-25 | 15.390 | 15.400 | 14.900 | 15.000 | 15.000 | 134,604 |
| 2025-04-24 | 15.030 | 15.800 | 14.950 | 15.110 | 15.110 | 121,167 |
| 2025-04-23 | 16.300 | 16.300 | 15.600 | 15.740 | 15.740 | 364,843 |
| 2025-04-22 | 16.240 | 16.400 | 15.550 | 16.040 | 16.040 | 1,736,787 |
| 2025-04-21 | 14.320 | 15.750 | 14.320 | 15.650 | 15.650 | 1,754,751 |
| 2025-04-18 | 14.530 | 14.540 | 14.110 | 14.320 | 14.320 | 322,186 |
| 2025-04-17 | 14.490 | 14.630 | 14.160 | 14.490 | 14.490 | 153,710 |
| 2025-04-16 | 14.300 | 14.500 | 14.150 | 14.390 | 14.390 | 49,702 |
| 2025-04-15 | 14.490 | 14.740 | 14.000 | 14.380 | 14.380 | 1,171,628 |
| 2025-04-14 | 14.370 | 14.500 | 14.030 | 14.280 | 14.280 | 664,276 |
| 2025-04-11 | 14.670 | 14.990 | 14.300 | 14.370 | 14.370 | 246,684 |
| 2025-04-10 | 14.250 | 14.900 | 14.250 | 14.520 | 14.520 | 927,360 |
| 2025-04-09 | 14.190 | 14.190 | 13.900 | 14.140 | 14.140 | 135,547 |
| 2025-04-08 | 14.500 | 14.510 | 13.900 | 13.960 | 13.960 | 761,566 |
| 2025-04-07 | 14.710 | 14.990 | 13.440 | 14.540 | 14.540 | 195,521 |
| 2025-04-04 | 14.990 | 15.180 | 14.900 | 14.910 | 14.910 | 280,583 |
| 2025-04-03 | 15.300 | 15.400 | 14.900 | 14.990 | 14.990 | 446,005 |
| 2025-03-27 | 15.900 | 15.900 | 15.210 | 15.260 | 15.260 | 406,918 |
| 2025-03-26 | 15.330 | 16.000 | 15.230 | 15.420 | 15.420 | 226,031 |
| 2025-03-25 | 15.260 | 15.500 | 15.150 | 15.330 | 15.330 | 238,285 |
| 2025-03-24 | 15.600 | 15.990 | 15.200 | 15.350 | 15.350 | 394,256 |
| 2025-03-21 | 15.740 | 15.870 | 15.500 | 15.590 | 15.590 | 214,094 |
| 2025-03-20 | 15.720 | 16.000 | 15.700 | 15.810 | 15.810 | 145,089 |
| 2025-03-19 | 15.850 | 16.000 | 15.650 | 15.720 | 15.720 | 338,738 |
| 2025-03-18 | 16.000 | 16.000 | 15.750 | 15.820 | 15.820 | 302,526 |
| 2025-03-17 | 16.020 | 16.250 | 15.900 | 15.960 | 15.960 | 549,972 |
| 2025-03-14 | 16.300 | 16.380 | 16.020 | 16.160 | 16.160 | 255,699 |
| 2025-03-13 | 16.690 | 16.800 | 16.150 | 16.170 | 16.170 | 418,863 |
| 2025-03-12 | 16.750 | 16.940 | 16.300 | 16.450 | 16.450 | 773,835 |
| 2025-03-11 | 16.200 | 16.920 | 15.750 | 16.580 | 16.580 | 1,501,268 |
| 2025-03-10 | 15.300 | 16.100 | 15.300 | 16.020 | 16.020 | 798,487 |
| 2025-03-07 | 16.000 | 16.130 | 15.130 | 15.230 | 15.230 | 994,573 |
| 2025-03-06 | 16.200 | 16.200 | 15.760 | 15.880 | 15.880 | 187,095 |
| 2025-03-05 | 16.000 | 16.400 | 15.850 | 15.950 | 15.950 | 234,278 |
| 2025-03-04 | 15.990 | 16.200 | 15.500 | 15.980 | 15.980 | 523,008 |
| 2025-03-03 | 15.940 | 15.940 | 15.500 | 15.800 | 15.800 | 978,757 |
| 2025-02-28 | 16.500 | 16.990 | 15.250 | 15.950 | 15.950 | 4,763,869 |
← NewerPage 7 of 7 · 407 trading days
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.