ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 201.10 | 210.00 | 201.10 | 209.99 | 205.29 | 1,200 |
| 2023-02-01 | 215.00 | 222.00 | 211.60 | 212.20 | 207.45 | 5,100 |
| 2023-01-31 | 200.00 | 211.34 | 200.00 | 211.34 | 206.61 | 35,300 |
| 2023-01-27 | 194.00 | 199.00 | 194.00 | 196.60 | 192.20 | 13,500 |
| 2023-01-26 | 183.00 | 188.50 | 183.00 | 187.81 | 183.61 | 11,100 |
| 2023-01-25 | 185.00 | 185.00 | 183.50 | 183.75 | 179.64 | 2,400 |
| 2023-01-24 | 175.00 | 175.00 | 175.00 | 175.00 | 171.08 | 200 |
| 2023-01-23 | 175.00 | 175.00 | 173.00 | 173.00 | 169.13 | 2,000 |
| 2023-01-18 | 159.10 | 184.00 | 159.10 | 184.00 | 179.88 | 1,100 |
| 2023-01-17 | 172.00 | 172.00 | 172.00 | 172.00 | 168.15 | 1,000 |
| 2023-01-12 | 185.00 | 185.00 | 185.00 | 185.00 | 180.86 | 5,500 |
| 2023-01-11 | 185.00 | 185.00 | 185.00 | 185.00 | 180.86 | 5,500 |
| 2023-01-10 | 185.00 | 185.00 | 185.00 | 185.00 | 180.86 | 500 |
| 2023-01-09 | 173.00 | 173.00 | 173.00 | 173.00 | 169.13 | 300 |
| 2023-01-06 | 183.99 | 185.00 | 183.99 | 185.00 | 180.86 | 2,500 |
| 2023-01-05 | 175.00 | 175.00 | 175.00 | 175.00 | 171.08 | 500 |
| 2023-01-03 | 176.00 | 184.90 | 176.00 | 184.08 | 179.96 | 1,200 |
| 2023-01-02 | 181.00 | 184.99 | 181.00 | 181.67 | 177.60 | 600 |
| 2022-12-30 | 185.00 | 185.00 | 181.18 | 185.00 | 180.86 | 15,000 |
| 2022-12-28 | 189.99 | 195.87 | 189.99 | 195.87 | 191.49 | 5,500 |
| 2022-12-26 | 170.00 | 182.21 | 170.00 | 182.21 | 178.13 | 36,500 |
| 2022-12-23 | 170.00 | 170.00 | 169.50 | 169.50 | 165.71 | 1,500 |
| 2022-12-22 | 160.00 | 177.00 | 160.00 | 170.00 | 166.19 | 5,500 |
| 2022-12-21 | 169.99 | 169.99 | 169.99 | 169.99 | 166.18 | 500 |
| 2022-12-20 | 172.00 | 172.00 | 160.95 | 169.99 | 166.18 | 3,000 |
| 2022-12-19 | 174.00 | 174.00 | 174.00 | 174.00 | 170.10 | 1,000 |
| 2022-12-16 | 174.00 | 178.00 | 174.00 | 178.00 | 174.02 | 5,500 |
| 2022-12-14 | 172.00 | 172.00 | 172.00 | 172.00 | 168.15 | 500 |
| 2022-12-13 | 175.00 | 175.00 | 175.00 | 175.00 | 171.08 | 1,000 |
| 2022-12-05 | 177.00 | 177.00 | 177.00 | 177.00 | 173.04 | 500 |
| 2022-12-02 | 179.12 | 180.00 | 161.10 | 177.79 | 173.81 | 12,500 |
| 2022-12-01 | 173.50 | 174.05 | 170.00 | 174.03 | 170.13 | 4,500 |
| 2022-11-30 | 164.00 | 172.45 | 161.50 | 168.82 | 165.04 | 6,500 |
| 2022-11-29 | 165.01 | 176.00 | 165.01 | 174.00 | 170.10 | 2,000 |
| 2022-11-22 | 174.96 | 177.99 | 174.96 | 177.99 | 174.01 | 2,000 |
| 2022-11-17 | 169.02 | 169.02 | 169.02 | 169.02 | 165.24 | 500 |
| 2022-11-16 | 169.02 | 169.02 | 169.02 | 169.02 | 165.24 | 500 |
| 2022-11-15 | 170.01 | 179.99 | 170.01 | 179.99 | 175.96 | 2,500 |
| 2022-11-11 | 184.00 | 184.00 | 182.00 | 183.10 | 179.00 | 10,000 |
| 2022-11-10 | 168.99 | 176.39 | 168.95 | 176.39 | 172.44 | 25,000 |
| 2022-11-08 | 164.00 | 164.09 | 163.00 | 164.09 | 160.42 | 20,000 |
| 2022-11-07 | 145.00 | 152.65 | 145.00 | 152.65 | 149.23 | 47,500 |
| 2022-11-04 | 140.10 | 144.00 | 140.10 | 142.00 | 138.82 | 5,000 |
| 2022-11-03 | 139.32 | 142.85 | 138.70 | 142.85 | 139.65 | 23,500 |
| 2022-11-02 | 132.85 | 132.89 | 132.85 | 132.89 | 129.92 | 4,000 |
| 2022-11-01 | 120.00 | 123.62 | 120.00 | 123.62 | 120.85 | 23,500 |
| 2022-10-31 | 115.00 | 115.00 | 115.00 | 115.00 | 112.43 | 1,000 |
| 2022-10-27 | 131.99 | 131.99 | 120.00 | 120.00 | 117.31 | 6,500 |
| 2022-10-25 | 126.99 | 126.99 | 126.99 | 126.99 | 124.15 | 500 |
| 2022-10-24 | 120.50 | 120.50 | 120.50 | 120.50 | 117.80 | 500 |
| 2022-10-20 | 120.00 | 120.50 | 120.00 | 120.50 | 117.80 | 1,000 |
| 2022-10-18 | 125.00 | 125.00 | 120.26 | 120.26 | 117.57 | 5,500 |
| 2022-10-17 | 130.01 | 130.01 | 130.01 | 130.01 | 127.10 | 500 |
| 2022-10-14 | 125.00 | 134.35 | 124.00 | 133.45 | 130.46 | 5,500 |
| 2022-10-13 | 125.00 | 125.00 | 125.00 | 125.00 | 122.20 | 1,000 |
| 2022-10-10 | 124.75 | 125.99 | 124.75 | 125.71 | 122.90 | 4,000 |
| 2022-10-07 | 120.00 | 122.80 | 115.00 | 118.90 | 116.24 | 6,000 |
| 2022-09-27 | 127.50 | 127.50 | 120.00 | 120.00 | 117.31 | 3,000 |
| 2022-09-26 | 120.00 | 129.00 | 120.00 | 127.50 | 124.65 | 4,500 |
| 2022-09-20 | 120.00 | 120.00 | 120.00 | 120.00 | 117.31 | 500 |
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.