ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 252.00 | 267.01 | 230.33 | 260.00 | 256.08 | 3,129 |
| 2024-05-07 | 248.99 | 249.00 | 248.99 | 249.00 | 245.24 | 2,040 |
| 2024-05-06 | 246.00 | 246.00 | 234.76 | 234.76 | 231.22 | 1 |
| 2024-05-03 | 234.76 | 250.00 | 227.68 | 234.76 | 231.22 | 2 |
| 2024-05-02 | 228.00 | 234.76 | 228.00 | 234.76 | 231.22 | 5 |
| 2024-04-30 | 221.95 | 235.00 | 221.95 | 235.00 | 231.45 | 5 |
| 2024-04-29 | 235.00 | 235.00 | 235.00 | 235.00 | 231.45 | 187 |
| 2024-04-26 | 252.00 | 252.60 | 250.00 | 250.03 | 246.26 | 302 |
| 2024-04-25 | 256.01 | 270.00 | 256.01 | 270.00 | 265.93 | 9 |
| 2024-04-24 | 290.00 | 290.00 | 249.75 | 270.00 | 265.93 | 44 |
| 2024-04-23 | 289.98 | 289.98 | 270.00 | 270.00 | 265.93 | 1 |
| 2024-04-22 | 290.00 | 290.00 | 270.00 | 270.00 | 265.93 | 14 |
| 2024-04-04 | 272.00 | 272.00 | 272.00 | 272.00 | 265.91 | 300 |
| 2024-03-13 | 273.00 | 273.00 | 273.00 | 273.00 | 266.89 | 100 |
| 2024-02-28 | 302.97 | 309.00 | 292.10 | 294.88 | 288.28 | 2,400 |
| 2024-02-27 | 299.00 | 299.99 | 299.00 | 299.99 | 293.27 | 200 |
| 2024-02-26 | 285.00 | 285.00 | 285.00 | 285.00 | 278.62 | 100 |
| 2024-02-21 | 278.50 | 280.00 | 278.50 | 280.00 | 273.73 | 300 |
| 2024-02-20 | 260.50 | 261.00 | 260.40 | 261.00 | 255.16 | 1,100 |
| 2024-02-16 | 281.51 | 281.51 | 281.51 | 281.51 | 275.21 | 200 |
| 2024-02-13 | 299.00 | 304.33 | 299.00 | 304.33 | 297.52 | 5,000 |
| 2023-12-26 | 283.10 | 283.10 | 283.10 | 283.10 | 276.76 | 100 |
| 2023-12-20 | 290.00 | 290.00 | 290.00 | 290.00 | 283.51 | 200 |
| 2023-12-13 | 280.50 | 281.51 | 280.50 | 281.51 | 275.21 | 200 |
| 2023-12-12 | 300.00 | 300.00 | 300.00 | 300.00 | 293.28 | 100 |
| 2023-12-06 | 315.00 | 315.00 | 274.73 | 302.00 | 295.24 | 1,000 |
| 2023-12-05 | 297.00 | 297.00 | 297.00 | 297.00 | 290.35 | 100 |
| 2023-12-04 | 299.00 | 306.35 | 277.00 | 277.00 | 270.80 | 1,400 |
| 2023-12-01 | 280.00 | 284.98 | 280.00 | 284.98 | 278.60 | 900 |
| 2023-11-30 | 259.00 | 270.00 | 259.00 | 265.10 | 259.17 | 1,000 |
| 2023-11-28 | 258.00 | 258.54 | 258.00 | 258.54 | 252.75 | 700 |
| 2023-11-27 | 241.00 | 241.00 | 240.50 | 240.50 | 235.12 | 700 |
| 2023-11-24 | 275.00 | 275.00 | 260.00 | 260.00 | 254.18 | 200 |
| 2023-11-23 | 268.00 | 268.00 | 268.00 | 268.00 | 262.00 | 100 |
| 2023-11-21 | 240.00 | 268.75 | 240.00 | 268.75 | 262.73 | 3,800 |
| 2023-11-20 | 225.00 | 250.00 | 217.38 | 250.00 | 244.40 | 800 |
| 2023-11-17 | 230.00 | 235.00 | 230.00 | 235.00 | 229.74 | 200 |
| 2023-11-15 | 230.00 | 236.80 | 230.00 | 236.80 | 231.50 | 100 |
| 2023-11-13 | 240.00 | 240.00 | 236.80 | 236.80 | 231.50 | 400 |
| 2023-11-10 | 255.99 | 256.00 | 255.99 | 255.99 | 250.26 | 900 |
| 2023-11-08 | 225.00 | 238.63 | 225.00 | 238.63 | 233.29 | 100 |
| 2023-10-25 | 240.00 | 240.00 | 235.88 | 238.63 | 233.29 | 300 |
| 2023-10-19 | 255.00 | 273.00 | 240.00 | 255.00 | 249.29 | 100 |
| 2023-10-13 | 240.00 | 255.00 | 240.00 | 255.00 | 249.29 | 100 |
| 2023-08-16 | 263.00 | 263.00 | 255.10 | 255.10 | 249.39 | 200 |
| 2023-08-15 | 260.00 | 260.00 | 260.00 | 260.00 | 254.18 | 200 |
| 2023-08-10 | 260.00 | 260.00 | 260.00 | 260.00 | 254.18 | 1,600 |
| 2023-08-02 | 260.00 | 275.00 | 260.00 | 275.00 | 268.84 | 600 |
| 2023-08-01 | 275.00 | 275.00 | 275.00 | 275.00 | 268.84 | 100 |
| 2023-07-20 | 275.95 | 275.95 | 275.95 | 275.95 | 269.77 | 1,000 |
| 2023-07-13 | 256.70 | 256.70 | 256.70 | 256.70 | 250.95 | 200 |
| 2023-07-12 | 256.69 | 260.00 | 256.69 | 260.00 | 254.18 | 200 |
| 2023-07-03 | 277.50 | 277.50 | 277.50 | 277.50 | 271.29 | 700 |
| 2023-06-13 | 300.00 | 300.00 | 300.00 | 300.00 | 293.28 | 1,000 |
| 2023-06-06 | 359.00 | 359.00 | 315.50 | 317.00 | 309.90 | 600 |
| 2023-05-25 | 339.00 | 339.00 | 339.00 | 339.00 | 331.41 | 100 |
| 2023-05-23 | 339.00 | 339.00 | 339.00 | 339.00 | 331.41 | 100 |
| 2023-05-22 | 337.90 | 338.00 | 337.90 | 338.00 | 330.43 | 200 |
| 2023-05-19 | 316.00 | 316.00 | 316.00 | 316.00 | 308.93 | 1,400 |
| 2023-05-18 | 316.00 | 316.00 | 316.00 | 316.00 | 308.93 | 100 |
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.