ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 120.00 | 120.00 | 120.00 | 120.00 | 117.31 | 500 |
| 2022-09-16 | 120.00 | 120.00 | 120.00 | 120.00 | 117.31 | 1,000 |
| 2022-09-15 | 129.50 | 129.50 | 129.50 | 129.50 | 126.60 | 500 |
| 2022-09-13 | 121.05 | 121.05 | 120.50 | 120.50 | 117.80 | 1,500 |
| 2022-09-12 | 120.01 | 120.01 | 120.01 | 120.01 | 117.32 | 500 |
| 2022-09-09 | 124.00 | 124.00 | 124.00 | 124.00 | 121.22 | 2,500 |
| 2022-09-08 | 130.00 | 130.00 | 130.00 | 130.00 | 127.09 | 4,000 |
| 2022-09-07 | 126.00 | 130.00 | 118.50 | 130.00 | 127.09 | 8,500 |
| 2022-09-06 | 128.00 | 128.10 | 128.00 | 128.00 | 125.13 | 7,000 |
| 2022-09-05 | 130.00 | 135.00 | 129.50 | 129.50 | 126.60 | 1,500 |
| 2022-08-30 | 140.00 | 140.00 | 140.00 | 140.00 | 136.87 | 500 |
| 2022-08-29 | 140.00 | 140.00 | 140.00 | 140.00 | 136.87 | 500 |
| 2022-08-23 | 144.00 | 144.00 | 144.00 | 144.00 | 140.78 | 500 |
| 2022-08-17 | 139.99 | 139.99 | 139.99 | 139.99 | 136.86 | 500 |
| 2022-08-16 | 147.00 | 147.00 | 147.00 | 147.00 | 143.71 | 500 |
| 2022-08-15 | 139.98 | 140.00 | 139.98 | 140.00 | 136.87 | 3,000 |
| 2022-08-12 | 140.00 | 140.00 | 140.00 | 140.00 | 136.87 | 500 |
| 2022-08-10 | 133.50 | 140.00 | 133.50 | 140.00 | 136.87 | 2,000 |
| 2022-08-05 | 121.10 | 132.26 | 121.10 | 132.26 | 129.30 | 14,000 |
| 2022-08-04 | 126.30 | 126.30 | 123.02 | 123.04 | 120.29 | 3,500 |
| 2022-08-03 | 140.00 | 140.00 | 132.25 | 132.25 | 129.29 | 4,500 |
| 2022-07-29 | 139.80 | 139.80 | 139.80 | 139.80 | 136.67 | 500 |
| 2022-07-28 | 141.00 | 142.00 | 140.00 | 140.00 | 136.87 | 4,000 |
| 2022-07-21 | 146.00 | 146.00 | 146.00 | 146.00 | 142.73 | 500 |
| 2022-07-20 | 135.00 | 145.90 | 135.00 | 145.90 | 142.63 | 5,500 |
| 2022-07-19 | 150.00 | 150.00 | 141.99 | 141.99 | 138.81 | 9,500 |
| 2022-07-18 | 152.00 | 155.00 | 152.00 | 153.50 | 150.06 | 1,000 |
| 2022-07-15 | 160.00 | 166.00 | 146.00 | 160.00 | 156.42 | 22,500 |
| 2022-07-14 | 154.39 | 154.48 | 143.71 | 154.48 | 151.02 | 31,500 |
| 2022-07-13 | 143.50 | 143.71 | 143.00 | 143.71 | 140.49 | 8,500 |
| 2022-07-07 | 132.00 | 133.69 | 129.99 | 133.69 | 130.70 | 12,500 |
| 2022-07-06 | 116.00 | 124.37 | 114.00 | 124.37 | 121.59 | 50,500 |
| 2022-07-05 | 116.10 | 122.75 | 110.00 | 115.70 | 113.11 | 36,000 |
| 2022-07-04 | 115.76 | 115.76 | 111.00 | 115.76 | 113.17 | 10,500 |
| 2022-07-01 | 101.90 | 108.57 | 101.90 | 107.69 | 105.28 | 9,000 |
| 2022-06-30 | 100.95 | 101.00 | 100.95 | 101.00 | 98.739 | 2,000 |
| 2022-06-29 | 99.000 | 99.070 | 99.000 | 99.070 | 96.852 | 3,000 |
| 2022-06-28 | 95.000 | 100.00 | 95.000 | 99.070 | 96.852 | 173,500 |
| 2022-06-27 | 95.000 | 95.000 | 95.000 | 95.000 | 92.873 | 500 |
| 2022-06-24 | 95.060 | 95.060 | 95.060 | 95.060 | 92.932 | 2,000 |
| 2022-06-22 | 90.000 | 102.41 | 90.000 | 95.060 | 92.932 | 134,000 |
| 2022-06-21 | 100.00 | 100.00 | 95.000 | 95.270 | 93.137 | 9,500 |
| 2022-06-20 | 102.00 | 105.00 | 100.00 | 101.00 | 98.739 | 19,000 |
| 2022-06-17 | 101.00 | 101.00 | 101.00 | 101.00 | 98.739 | 1,000 |
| 2022-06-16 | 101.00 | 105.00 | 101.00 | 105.00 | 102.65 | 6,000 |
| 2022-06-15 | 101.00 | 101.50 | 101.00 | 101.50 | 99.228 | 1,500 |
| 2022-06-14 | 95.000 | 100.00 | 95.000 | 99.980 | 97.742 | 3,500 |
| 2022-06-10 | 95.000 | 104.00 | 95.000 | 98.000 | 95.806 | 33,000 |
| 2022-06-07 | 101.00 | 101.00 | 99.000 | 99.000 | 96.784 | 3,500 |
| 2022-06-06 | 101.00 | 101.51 | 101.00 | 101.51 | 99.238 | 1,500 |
| 2022-06-03 | 99.990 | 101.50 | 99.750 | 99.750 | 97.517 | 8,000 |
| 2022-06-02 | 100.00 | 101.01 | 100.00 | 101.01 | 98.749 | 1,500 |
| 2022-06-01 | 95.000 | 102.00 | 94.000 | 95.000 | 92.873 | 17,000 |
| 2022-05-31 | 97.140 | 97.140 | 97.140 | 97.140 | 94.965 | 7,000 |
| 2022-05-30 | 90.370 | 90.370 | 90.370 | 90.370 | 88.347 | 8,500 |
| 2022-05-27 | 82.000 | 84.070 | 82.000 | 84.070 | 82.188 | 37,000 |
| 2022-05-26 | 78.000 | 79.000 | 78.000 | 78.210 | 76.459 | 53,000 |
| 2022-05-25 | 77.110 | 81.810 | 74.000 | 78.130 | 76.381 | 22,500 |
| 2022-05-24 | 78.000 | 80.000 | 77.000 | 78.110 | 76.361 | 36,000 |
| 2022-05-23 | 79.000 | 80.000 | 77.000 | 77.000 | 75.276 | 14,500 |
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.