ZIL Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	298.50	298.50	294.00	294.00	287.42	800
2023-05-16	300.00	300.00	297.00	298.50	291.82	400
2023-05-15	301.00	301.00	301.00	301.00	294.26	100
2023-05-12	330.00	330.00	305.25	305.25	298.42	300
2023-05-09	320.00	330.00	320.00	330.00	322.61	2,300
2023-05-08	315.00	315.00	310.00	314.07	307.04	2,600
2023-05-05	315.00	315.00	310.00	315.00	307.95	2,100
2023-05-04	315.00	322.75	315.00	321.27	314.08	5,900
2023-05-03	323.57	323.57	307.70	310.09	303.15	12,500
2023-05-02	279.90	301.00	279.90	301.00	294.26	24,300
2023-04-28	280.00	280.00	280.00	280.00	273.73	700
2023-04-27	275.00	275.50	274.00	275.00	268.84	500
2023-04-26	285.00	285.00	277.00	277.40	271.19	1,800
2023-04-20	285.00	285.50	285.00	285.00	278.62	1,500
2023-04-19	276.00	285.99	276.00	285.50	279.11	7,600
2023-04-18	270.02	285.92	270.02	282.61	276.28	46,000
2023-04-17	274.50	275.01	270.15	275.00	268.84	8,200
2023-04-13	274.00	277.99	270.00	272.59	266.49	8,700
2023-04-12	274.00	274.90	271.01	271.01	264.94	1,500
2023-04-11	260.01	270.00	260.01	270.00	263.96	34,300
2023-04-10	256.00	263.00	254.14	262.00	256.13	14,100
2023-04-07	258.00	260.00	255.25	260.00	254.18	13,100
2023-04-06	258.00	260.00	255.00	256.44	250.70	13,700
2023-04-05	264.00	264.00	252.00	256.99	251.24	5,100
2023-04-04	253.00	260.00	251.00	257.00	251.25	20,400
2023-04-03	260.00	268.00	256.00	259.95	254.13	8,400
2023-03-31	250.00	252.00	250.00	251.00	245.38	8,400
2023-03-30	255.00	255.00	250.00	252.00	246.36	6,600
2023-03-29	255.00	256.00	254.00	254.90	249.19	4,300
2023-03-28	255.00	255.00	255.00	255.00	249.29	900
2023-03-27	255.00	260.00	255.00	257.50	251.74	5,800
2023-03-21	255.00	259.98	252.00	258.67	252.88	20,900
2023-03-20	250.00	265.00	250.00	260.40	254.57	11,700
2023-03-17	231.36	254.50	231.36	250.04	244.44	21,600
2023-03-16	262.00	262.00	250.00	250.11	244.51	19,700
2023-03-15	250.00	260.00	250.00	260.00	254.18	5,400
2023-03-14	240.00	244.00	225.00	243.86	238.40	2,900
2023-03-13	240.00	241.00	240.00	240.00	234.63	2,500
2023-03-10	240.00	240.00	240.00	240.00	234.63	100
2023-03-09	240.00	245.00	240.00	240.00	234.63	3,900
2023-03-08	240.00	241.00	236.50	236.50	231.21	3,400
2023-03-06	239.00	241.00	239.00	241.00	235.60	1,000
2023-03-03	239.00	239.00	228.00	228.00	222.90	100
2023-03-02	240.00	240.00	228.00	228.00	222.90	4,600
2023-03-01	215.00	232.00	215.00	229.51	224.37	11,200
2023-02-28	218.00	218.00	218.00	218.00	213.12	500
2023-02-24	205.00	213.90	205.00	212.37	207.62	37,500
2023-02-23	210.00	210.00	198.88	198.98	194.53	4,000
2023-02-22	215.00	215.00	214.99	215.00	210.19	1,100
2023-02-21	210.00	210.00	209.00	209.00	204.32	900
2023-02-17	212.75	212.75	212.75	212.75	207.99	200
2023-02-16	199.99	212.75	199.99	212.75	207.99	500
2023-02-15	197.00	200.00	192.01	197.91	193.48	1,100
2023-02-14	195.10	200.00	188.25	200.00	195.52	10,600
2023-02-13	195.02	203.46	195.02	203.46	198.91	100
2023-02-10	207.00	208.00	198.92	203.46	198.91	1,100
2023-02-09	210.00	215.00	205.00	215.00	210.19	3,200
2023-02-08	205.00	210.00	205.00	208.33	203.67	300
2023-02-07	215.00	216.00	210.50	215.17	210.35	2,200
2023-02-06	210.00	210.00	210.00	210.00	205.30	300

← NewerPage 11 of 15 · 855 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.