ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 302.93 | 333.22 | 290.00 | 299.65 | 299.65 | 1,440 |
| 2026-10-19 | 331.84 | 331.84 | 297.00 | 302.93 | 302.93 | 6,476 |
| 2026-10-16 | 281.00 | 309.56 | 280.00 | 309.56 | 309.56 | 14,453 |
| 2026-10-15 | 297.03 | 300.00 | 279.00 | 281.42 | 281.42 | 4,114 |
| 2026-10-14 | 297.02 | 304.97 | 297.02 | 300.62 | 300.62 | 724 |
| 2026-10-13 | 303.82 | 305.00 | 298.01 | 299.98 | 299.98 | 424 |
| 2026-10-12 | 304.00 | 304.00 | 297.01 | 303.82 | 303.82 | 85 |
| 2026-10-09 | 300.00 | 319.00 | 300.00 | 301.19 | 301.19 | 64 |
| 2026-10-08 | 314.44 | 314.44 | 300.00 | 301.19 | 301.19 | 60 |
| 2026-10-07 | 323.00 | 323.00 | 275.15 | 301.19 | 301.19 | 233 |
| 2026-10-06 | 302.00 | 302.00 | 295.00 | 298.37 | 298.37 | 932 |
| 2026-10-05 | 305.01 | 328.27 | 290.00 | 299.99 | 299.99 | 398 |
| 2026-10-02 | 331.89 | 331.89 | 302.14 | 313.11 | 313.11 | 57 |
| 2026-10-01 | 308.01 | 334.88 | 302.03 | 313.11 | 313.11 | 85 |
| 2026-09-30 | 331.97 | 337.00 | 313.03 | 313.11 | 313.11 | 310 |
| 2026-09-29 | 308.00 | 338.99 | 301.25 | 320.80 | 320.80 | 149 |
| 2026-09-28 | 333.29 | 333.31 | 317.48 | 317.48 | 317.48 | 56 |
| 2026-09-25 | 315.02 | 319.99 | 301.00 | 317.48 | 317.48 | 158 |
| 2026-09-24 | 319.02 | 319.02 | 318.33 | 318.33 | 318.33 | 19 |
| 2026-09-23 | 310.01 | 333.92 | 310.00 | 318.33 | 318.33 | 267 |
| 2026-09-22 | 326.00 | 326.00 | 325.57 | 325.57 | 325.57 | 32 |
| 2026-09-21 | 332.99 | 332.99 | 325.00 | 325.57 | 325.57 | 336 |
| 2026-09-18 | 325.01 | 334.46 | 312.00 | 325.57 | 325.57 | 16 |
| 2026-09-17 | 324.99 | 333.00 | 324.97 | 325.57 | 325.57 | 257 |
| 2026-09-16 | 312.01 | 325.00 | 312.01 | 325.00 | 325.00 | 5 |
| 2026-09-15 | 333.47 | 333.47 | 320.00 | 325.00 | 325.00 | 37 |
| 2026-09-14 | 330.41 | 330.41 | 312.00 | 325.00 | 325.00 | 3 |
| 2026-09-11 | 325.00 | 332.99 | 305.01 | 325.00 | 325.00 | 54 |
| 2026-09-10 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 114 |
| 2026-09-09 | 326.57 | 333.98 | 326.57 | 330.00 | 330.00 | 173 |
| 2026-09-08 | 334.49 | 334.50 | 326.00 | 326.57 | 326.57 | 572 |
| 2026-09-07 | 355.89 | 355.89 | 316.00 | 325.14 | 325.14 | 1,356 |
| 2026-09-04 | 335.01 | 378.40 | 325.00 | 344.50 | 344.50 | 7,986 |
| 2026-09-03 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 466 |
| 2026-09-02 | 345.52 | 354.82 | 340.00 | 354.82 | 354.82 | 13 |
| 2026-09-01 | 349.98 | 365.00 | 335.00 | 354.82 | 354.82 | 713 |
| 2026-08-31 | 346.25 | 346.25 | 336.98 | 341.53 | 341.53 | 51 |
| 2026-08-28 | 345.99 | 348.30 | 336.05 | 341.53 | 341.53 | 124 |
| 2026-08-27 | 349.00 | 356.98 | 336.50 | 341.22 | 341.22 | 561 |
| 2026-08-25 | 359.00 | 359.00 | 347.24 | 347.94 | 347.94 | 307 |
| 2026-08-24 | 347.00 | 355.97 | 347.00 | 352.25 | 352.25 | 656 |
| 2026-08-21 | 357.00 | 357.00 | 347.00 | 347.22 | 347.22 | 51 |
| 2026-08-20 | 349.50 | 351.00 | 346.02 | 347.22 | 347.22 | 256 |
| 2026-08-19 | 340.01 | 354.00 | 340.01 | 349.49 | 349.49 | 167 |
| 2026-08-18 | 357.98 | 357.98 | 350.95 | 350.95 | 350.95 | 24 |
| 2026-08-17 | 360.03 | 360.03 | 350.03 | 350.95 | 350.95 | 18 |
| 2026-08-13 | 353.00 | 354.99 | 350.02 | 350.95 | 350.95 | 926 |
| 2026-08-12 | 367.00 | 367.00 | 344.02 | 354.01 | 354.01 | 77 |
| 2026-08-11 | 362.00 | 362.00 | 330.00 | 342.96 | 342.96 | 1,521 |
| 2026-08-10 | 366.57 | 366.57 | 360.00 | 360.00 | 360.00 | 494 |
| 2026-08-07 | 356.03 | 368.97 | 350.00 | 366.57 | 366.57 | 554 |
| 2026-08-06 | 361.86 | 368.00 | 361.84 | 361.84 | 361.84 | 28 |
| 2026-08-05 | 369.00 | 369.00 | 360.00 | 361.84 | 361.84 | 296 |
| 2026-08-04 | 373.99 | 373.99 | 350.02 | 369.00 | 369.00 | 686 |
| 2026-08-03 | 360.00 | 360.00 | 345.05 | 349.05 | 349.05 | 351 |
| 2026-07-31 | 360.00 | 373.00 | 341.12 | 355.05 | 355.05 | 233 |
| 2026-07-30 | 373.99 | 373.99 | 355.00 | 363.00 | 363.00 | 23 |
| 2026-07-29 | 360.02 | 374.97 | 360.01 | 363.00 | 363.00 | 19 |
| 2026-07-28 | 364.00 | 376.46 | 363.00 | 363.00 | 363.00 | 32 |
| 2026-07-27 | 387.99 | 387.99 | 357.03 | 363.00 | 363.00 | 103 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 2.5000 PKR |
| 2025-04-14 | 2.5000 PKR |
| 2024-04-16 | 2.0000 PKR |
| 2021-03-22 | 1.2500 PKR |
| 2020-04-08 | 3.5000 PKR |
| 2019-04-19 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.