ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 78.000 | 78.000 | 78.000 | 78.000 | 76.254 | 1,500 |
| 2022-05-12 | 78.000 | 78.000 | 78.000 | 78.000 | 76.254 | 500 |
| 2022-05-11 | 75.000 | 75.000 | 75.000 | 75.000 | 73.321 | 3,000 |
| 2022-05-10 | 78.000 | 78.000 | 78.000 | 78.000 | 76.254 | 500 |
| 2022-05-09 | 79.000 | 79.000 | 74.000 | 74.000 | 72.343 | 6,000 |
| 2022-05-06 | 83.000 | 83.000 | 80.000 | 80.000 | 78.209 | 4,500 |
| 2022-04-27 | 78.000 | 78.000 | 74.990 | 78.000 | 76.254 | 14,000 |
| 2022-04-26 | 75.000 | 75.000 | 72.000 | 74.990 | 73.311 | 20,000 |
| 2022-04-21 | 75.000 | 75.000 | 75.000 | 75.000 | 73.321 | 1,000 |
| 2022-04-18 | 74.000 | 74.000 | 74.000 | 74.000 | 72.343 | 2,500 |
| 2022-04-14 | 74.000 | 74.000 | 74.000 | 74.000 | 72.343 | 1,000 |
| 2022-04-12 | 71.100 | 71.100 | 71.100 | 71.100 | 69.508 | 500 |
| 2022-04-11 | 76.760 | 76.760 | 76.760 | 76.760 | 75.042 | 500 |
| 2022-04-08 | 73.000 | 73.000 | 73.000 | 73.000 | 71.366 | 1,500 |
| 2022-04-07 | 77.000 | 77.000 | 77.000 | 77.000 | 75.276 | 2,000 |
| 2022-04-05 | 72.200 | 76.000 | 72.000 | 76.000 | 74.299 | 2,000 |
| 2022-03-31 | 73.090 | 73.090 | 73.090 | 73.090 | 71.454 | 500 |
| 2022-03-25 | 69.990 | 69.990 | 68.000 | 68.000 | 66.478 | 1,000 |
| 2022-03-24 | 70.000 | 70.000 | 70.000 | 70.000 | 68.433 | 500 |
| 2022-03-21 | 74.250 | 74.250 | 74.250 | 74.250 | 72.588 | 4,000 |
| 2022-03-18 | 74.000 | 74.000 | 74.000 | 74.000 | 72.343 | 3,500 |
| 2022-03-17 | 74.000 | 74.000 | 74.000 | 74.000 | 72.343 | 500 |
| 2022-03-09 | 74.120 | 77.000 | 74.120 | 77.000 | 75.276 | 1,000 |
| 2022-03-01 | 80.400 | 80.400 | 80.400 | 80.400 | 78.600 | 500 |
| 2022-02-25 | 75.000 | 76.990 | 75.000 | 76.990 | 75.266 | 1,000 |
| 2022-02-24 | 77.000 | 77.000 | 77.000 | 77.000 | 75.276 | 2,500 |
| 2022-02-21 | 83.000 | 83.000 | 83.000 | 83.000 | 81.142 | 1,000 |
| 2022-02-17 | 82.900 | 82.900 | 82.900 | 82.900 | 81.044 | 500 |
| 2022-02-14 | 83.000 | 83.000 | 83.000 | 83.000 | 81.142 | 1,000 |
| 2022-02-11 | 83.000 | 83.000 | 83.000 | 83.000 | 81.142 | 1,000 |
| 2022-02-09 | 83.000 | 83.000 | 83.000 | 83.000 | 81.142 | 1,000 |
| 2022-02-08 | 83.000 | 83.000 | 83.000 | 83.000 | 81.142 | 500 |
| 2022-02-04 | 77.500 | 83.000 | 77.500 | 83.000 | 81.142 | 4,000 |
| 2022-02-03 | 83.000 | 83.050 | 82.330 | 82.330 | 80.487 | 6,000 |
| 2022-02-02 | 90.000 | 92.000 | 89.000 | 89.000 | 87.008 | 5,500 |
| 2022-02-01 | 86.000 | 89.900 | 86.000 | 89.900 | 87.887 | 1,000 |
| 2022-01-18 | 92.000 | 92.000 | 86.000 | 86.000 | 84.075 | 2,000 |
| 2022-01-14 | 88.000 | 90.000 | 88.000 | 89.500 | 87.496 | 5,000 |
| 2022-01-13 | 87.000 | 87.000 | 83.250 | 84.630 | 82.735 | 2,500 |
| 2022-01-11 | 89.990 | 89.990 | 89.990 | 89.990 | 87.975 | 500 |
| 2022-01-10 | 88.000 | 88.000 | 88.000 | 88.000 | 86.030 | 500 |
| 2022-01-04 | 86.030 | 88.000 | 86.030 | 86.030 | 84.104 | 3,000 |
| 2022-01-03 | 93.000 | 93.000 | 93.000 | 93.000 | 90.918 | 500 |
| 2021-12-31 | 88.150 | 88.150 | 88.150 | 88.150 | 86.177 | 500 |
| 2021-12-30 | 81.000 | 82.000 | 81.000 | 82.000 | 80.164 | 1,000 |
| 2021-12-29 | 88.000 | 90.130 | 81.550 | 86.990 | 85.043 | 22,000 |
| 2021-12-28 | 80.000 | 83.850 | 80.000 | 83.850 | 81.973 | 2,000 |
| 2021-12-24 | 77.000 | 78.000 | 77.000 | 78.000 | 76.254 | 9,500 |
| 2021-12-23 | 77.000 | 80.000 | 77.000 | 80.000 | 78.209 | 11,500 |
| 2021-12-22 | 75.000 | 75.000 | 75.000 | 75.000 | 73.321 | 7,000 |
| 2021-12-20 | 70.000 | 75.000 | 70.000 | 75.000 | 73.321 | 1,500 |
| 2021-12-17 | 69.010 | 73.000 | 69.010 | 70.000 | 68.433 | 4,000 |
| 2021-12-15 | 75.000 | 75.000 | 74.500 | 74.500 | 72.832 | 2,000 |
| 2021-12-13 | 76.000 | 76.000 | 76.000 | 76.000 | 74.299 | 500 |
| 2021-12-09 | 79.900 | 79.900 | 79.900 | 79.900 | 78.111 | 2,000 |
| 2021-12-07 | 79.900 | 79.900 | 79.900 | 79.900 | 78.111 | 500 |
| 2021-11-29 | 72.050 | 76.990 | 72.050 | 76.970 | 75.247 | 1,500 |
| 2021-11-24 | 73.000 | 77.680 | 72.980 | 77.680 | 75.941 | 5,000 |
| 2021-11-23 | 75.000 | 78.990 | 75.000 | 78.890 | 77.124 | 1,500 |
| 2021-11-19 | 79.000 | 79.950 | 79.000 | 79.950 | 78.160 | 10,500 |
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.