ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 350.01 | 397.99 | 332.80 | 333.46 | 333.46 | 10,831 |
| 2026-04-22 | 369.97 | 370.00 | 355.00 | 369.78 | 369.78 | 667 |
| 2026-04-21 | 363.38 | 370.00 | 346.10 | 353.73 | 353.73 | 1,232 |
| 2026-04-20 | 336.00 | 373.00 | 336.00 | 363.38 | 363.38 | 1,143 |
| 2026-04-17 | 350.10 | 383.00 | 350.00 | 365.69 | 365.69 | 1,265 |
| 2026-04-16 | 362.00 | 373.99 | 362.00 | 373.93 | 373.93 | 134 |
| 2026-04-15 | 384.00 | 390.40 | 361.10 | 374.04 | 374.04 | 978 |
| 2026-04-14 | 391.00 | 398.00 | 367.01 | 383.66 | 383.66 | 379 |
| 2026-04-13 | 346.00 | 370.99 | 340.10 | 366.60 | 366.60 | 200 |
| 2026-04-10 | 372.99 | 380.00 | 351.00 | 372.99 | 372.99 | 49 |
| 2026-04-09 | 362.00 | 374.00 | 351.00 | 372.99 | 372.99 | 169 |
| 2026-04-08 | 350.00 | 379.95 | 350.00 | 373.48 | 373.48 | 757 |
| 2026-04-07 | 375.00 | 375.10 | 350.00 | 351.32 | 348.97 | 1,769 |
| 2026-04-06 | 345.78 | 359.95 | 340.00 | 346.42 | 344.10 | 82 |
| 2026-04-03 | 345.00 | 345.76 | 345.00 | 345.76 | 343.45 | 9 |
| 2026-04-02 | 341.08 | 348.99 | 341.00 | 345.76 | 343.45 | 30 |
| 2026-04-01 | 340.51 | 379.00 | 340.51 | 345.76 | 343.45 | 38 |
| 2026-03-31 | 345.77 | 357.98 | 336.10 | 345.76 | 343.45 | 14 |
| 2026-03-30 | 349.97 | 349.97 | 341.00 | 345.76 | 343.45 | 41 |
| 2026-03-27 | 350.00 | 350.00 | 341.03 | 345.76 | 343.45 | 117 |
| 2026-03-26 | 378.95 | 378.95 | 331.03 | 341.03 | 338.75 | 955 |
| 2026-03-25 | 363.90 | 365.01 | 363.90 | 363.90 | 361.46 | 46 |
| 2026-03-24 | 373.00 | 373.00 | 336.00 | 363.90 | 361.46 | 742 |
| 2026-03-19 | 373.15 | 373.19 | 373.15 | 373.19 | 370.69 | 1 |
| 2026-03-18 | 349.95 | 374.00 | 340.05 | 373.19 | 370.69 | 489 |
| 2026-03-17 | 330.00 | 340.04 | 330.00 | 340.04 | 337.76 | 20 |
| 2026-03-16 | 350.00 | 350.00 | 340.00 | 340.04 | 337.76 | 150 |
| 2026-03-13 | 344.00 | 344.99 | 323.02 | 335.00 | 332.76 | 616 |
| 2026-03-12 | 353.96 | 353.96 | 327.00 | 327.00 | 324.81 | 325 |
| 2026-03-11 | 340.00 | 357.94 | 322.06 | 335.63 | 333.38 | 16,127 |
| 2026-03-10 | 380.85 | 380.85 | 315.00 | 342.86 | 340.57 | 19,546 |
| 2026-03-09 | 347.00 | 347.02 | 347.00 | 347.02 | 344.70 | 10,110 |
| 2026-03-06 | 370.00 | 370.00 | 370.00 | 370.00 | 367.52 | 500 |
| 2026-03-05 | 384.99 | 384.99 | 370.36 | 370.36 | 367.88 | 12 |
| 2026-03-04 | 369.00 | 379.98 | 369.00 | 370.36 | 367.88 | 510 |
| 2026-03-03 | 409.95 | 409.95 | 345.00 | 356.73 | 354.34 | 169 |
| 2026-03-02 | 370.00 | 380.39 | 365.00 | 380.39 | 377.84 | 52 |
| 2026-02-27 | 395.00 | 398.00 | 394.00 | 397.20 | 394.54 | 99 |
| 2026-02-26 | 381.02 | 398.48 | 381.02 | 398.34 | 395.67 | 66 |
| 2026-02-25 | 397.99 | 406.00 | 370.01 | 398.34 | 395.67 | 292 |
| 2026-02-24 | 370.00 | 400.00 | 369.99 | 379.00 | 376.46 | 954 |
| 2026-02-23 | 373.50 | 385.00 | 351.20 | 373.50 | 371.00 | 54 |
| 2026-02-20 | 384.99 | 390.00 | 366.10 | 373.50 | 371.00 | 127 |
| 2026-02-19 | 399.99 | 409.00 | 370.00 | 378.35 | 375.82 | 2,770 |
| 2026-02-18 | 385.00 | 415.00 | 369.00 | 391.24 | 388.62 | 8,072 |
| 2026-02-17 | 418.00 | 435.00 | 409.44 | 409.44 | 406.70 | 7,671 |
| 2026-02-16 | 454.93 | 454.93 | 454.93 | 454.93 | 451.88 | 2,185 |
| 2026-02-13 | 554.23 | 599.00 | 498.81 | 505.48 | 502.10 | 2,429 |
| 2026-02-12 | 555.00 | 559.96 | 538.40 | 554.23 | 550.52 | 152 |
| 2026-02-11 | 584.68 | 584.68 | 488.01 | 533.57 | 530.00 | 83 |
| 2026-02-10 | 558.99 | 559.00 | 536.09 | 536.09 | 532.50 | 32 |
| 2026-02-09 | 560.00 | 560.00 | 536.00 | 536.09 | 532.50 | 382 |
| 2026-02-06 | 531.06 | 562.89 | 531.00 | 562.89 | 559.12 | 30 |
| 2026-02-04 | 540.10 | 562.89 | 540.10 | 562.89 | 559.12 | 28 |
| 2026-02-03 | 538.11 | 567.00 | 538.10 | 562.89 | 559.12 | 86 |
| 2026-02-02 | 536.20 | 575.00 | 536.00 | 568.53 | 564.72 | 50 |
| 2026-01-30 | 535.03 | 589.95 | 530.00 | 576.04 | 572.18 | 14,838 |
| 2026-01-29 | 553.00 | 588.00 | 511.00 | 574.49 | 570.64 | 14,846 |
| 2026-01-28 | 600.00 | 600.00 | 497.22 | 552.07 | 548.37 | 766 |
| 2026-01-27 | 600.33 | 600.33 | 540.00 | 552.47 | 548.77 | 358 |
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.