ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 350.02 | 378.96 | 341.00 | 356.08 | 356.08 | 210 |
| 2026-07-23 | 351.02 | 371.00 | 351.02 | 368.28 | 368.28 | 140 |
| 2026-07-22 | 370.00 | 374.99 | 360.00 | 360.51 | 360.51 | 515 |
| 2026-07-21 | 400.00 | 400.00 | 371.03 | 371.50 | 371.50 | 406 |
| 2026-07-20 | 353.01 | 372.99 | 353.01 | 370.96 | 370.96 | 278 |
| 2026-07-17 | 370.00 | 370.00 | 345.00 | 346.22 | 346.22 | 223 |
| 2026-07-16 | 345.01 | 387.96 | 345.01 | 364.97 | 364.97 | 42 |
| 2026-07-15 | 355.00 | 369.99 | 355.00 | 364.97 | 364.97 | 570 |
| 2026-07-14 | 371.00 | 371.00 | 340.00 | 353.67 | 353.67 | 641 |
| 2026-07-13 | 381.01 | 381.01 | 370.00 | 370.03 | 370.03 | 1,521 |
| 2026-07-10 | 380.99 | 387.95 | 380.98 | 385.04 | 385.04 | 1,514 |
| 2026-07-09 | 373.00 | 379.99 | 371.01 | 377.80 | 377.80 | 473 |
| 2026-07-08 | 381.00 | 389.99 | 374.00 | 374.16 | 374.16 | 1,972 |
| 2026-07-07 | 374.57 | 400.00 | 374.57 | 384.15 | 384.15 | 4,848 |
| 2026-07-06 | 380.00 | 394.99 | 373.00 | 383.80 | 383.80 | 4,963 |
| 2026-07-03 | 370.30 | 396.00 | 351.10 | 382.98 | 382.98 | 3,457 |
| 2026-07-02 | 356.99 | 369.90 | 350.00 | 369.80 | 369.80 | 6,206 |
| 2026-07-01 | 359.99 | 359.99 | 340.00 | 341.98 | 341.98 | 1,256 |
| 2026-06-30 | 352.15 | 368.97 | 335.00 | 344.39 | 344.39 | 1,588 |
| 2026-06-29 | 348.00 | 355.00 | 348.00 | 352.14 | 352.14 | 262 |
| 2026-06-24 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 100 |
| 2026-06-23 | 346.31 | 356.30 | 346.31 | 348.00 | 348.00 | 620 |
| 2026-06-22 | 346.29 | 346.29 | 346.29 | 346.29 | 346.29 | 100 |
| 2026-06-19 | 351.00 | 351.99 | 345.00 | 346.29 | 346.29 | 84 |
| 2026-06-18 | 349.99 | 350.00 | 349.99 | 350.00 | 350.00 | 102 |
| 2026-06-17 | 349.00 | 350.01 | 349.00 | 350.00 | 350.00 | 205 |
| 2026-06-16 | 349.99 | 365.01 | 347.50 | 349.05 | 349.05 | 1,133 |
| 2026-06-15 | 355.00 | 355.00 | 337.00 | 347.93 | 347.93 | 1,621 |
| 2026-06-12 | 360.00 | 368.00 | 336.12 | 348.38 | 348.38 | 1,315 |
| 2026-06-11 | 320.22 | 369.99 | 320.11 | 345.33 | 345.33 | 11,979 |
| 2026-06-10 | 338.99 | 346.94 | 338.00 | 338.57 | 338.57 | 368 |
| 2026-06-09 | 334.15 | 357.98 | 332.13 | 338.91 | 338.91 | 1,700 |
| 2026-06-08 | 343.24 | 358.00 | 335.05 | 349.96 | 349.96 | 3,092 |
| 2026-06-05 | 330.00 | 345.00 | 330.00 | 343.25 | 343.25 | 2,704 |
| 2026-06-04 | 334.48 | 334.48 | 318.05 | 327.62 | 327.62 | 60 |
| 2026-06-03 | 333.98 | 335.20 | 317.04 | 327.62 | 327.62 | 737 |
| 2026-06-02 | 333.89 | 333.89 | 320.55 | 328.10 | 328.10 | 46 |
| 2026-06-01 | 316.00 | 329.00 | 316.00 | 328.10 | 328.10 | 236 |
| 2026-05-29 | 320.00 | 320.90 | 312.11 | 319.90 | 319.90 | 390 |
| 2026-05-25 | 325.04 | 330.00 | 311.01 | 323.17 | 323.17 | 767 |
| 2026-05-22 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 131 |
| 2026-05-21 | 318.99 | 320.00 | 311.01 | 320.00 | 320.00 | 220 |
| 2026-05-20 | 318.00 | 319.00 | 307.01 | 315.02 | 315.02 | 173 |
| 2026-05-19 | 310.40 | 319.00 | 310.40 | 318.24 | 318.24 | 296 |
| 2026-05-18 | 315.20 | 320.00 | 315.00 | 315.01 | 315.01 | 267 |
| 2026-05-15 | 324.90 | 329.99 | 315.16 | 317.50 | 317.50 | 252 |
| 2026-05-14 | 325.73 | 329.00 | 315.01 | 324.28 | 324.28 | 815 |
| 2026-05-13 | 328.05 | 328.05 | 324.00 | 325.73 | 325.73 | 164 |
| 2026-05-12 | 337.99 | 337.99 | 325.00 | 329.96 | 329.96 | 261 |
| 2026-05-11 | 323.00 | 334.18 | 323.00 | 323.82 | 323.82 | 212 |
| 2026-05-08 | 320.00 | 334.99 | 320.00 | 321.12 | 321.12 | 325 |
| 2026-05-07 | 325.01 | 339.00 | 305.55 | 328.60 | 328.60 | 4,478 |
| 2026-05-06 | 310.00 | 328.76 | 310.00 | 321.93 | 321.93 | 1,059 |
| 2026-05-05 | 310.00 | 327.97 | 307.00 | 310.29 | 310.29 | 304 |
| 2026-05-04 | 329.28 | 329.99 | 305.15 | 318.69 | 318.69 | 257 |
| 2026-04-30 | 318.97 | 337.88 | 300.00 | 303.40 | 303.40 | 231 |
| 2026-04-29 | 320.00 | 333.99 | 312.00 | 315.62 | 315.62 | 2,802 |
| 2026-04-28 | 334.90 | 334.90 | 314.06 | 320.00 | 320.00 | 739 |
| 2026-04-27 | 344.90 | 344.90 | 312.00 | 323.28 | 323.28 | 355 |
| 2026-04-24 | 307.02 | 360.00 | 300.16 | 323.11 | 323.11 | 7,607 |
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.