ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 502.00 | 549.00 | 502.00 | 545.75 | 542.10 | 169 |
| 2026-01-23 | 540.99 | 540.99 | 501.03 | 519.00 | 515.53 | 4 |
| 2026-01-22 | 502.40 | 550.00 | 502.40 | 519.00 | 515.53 | 283 |
| 2026-01-21 | 503.99 | 554.00 | 500.00 | 520.00 | 516.52 | 1,994 |
| 2026-01-19 | 503.99 | 503.99 | 503.98 | 503.99 | 500.62 | 202 |
| 2026-01-16 | 502.00 | 504.00 | 465.00 | 504.00 | 500.63 | 819 |
| 2026-01-15 | 505.00 | 505.01 | 505.00 | 505.01 | 501.63 | 40 |
| 2026-01-14 | 504.00 | 505.01 | 504.00 | 505.01 | 501.63 | 1 |
| 2026-01-13 | 505.00 | 505.95 | 505.00 | 505.01 | 501.63 | 96 |
| 2026-01-09 | 465.00 | 513.40 | 465.00 | 506.73 | 503.34 | 5,649 |
| 2026-01-08 | 492.00 | 505.35 | 492.00 | 505.35 | 501.97 | 14 |
| 2026-01-07 | 522.00 | 522.00 | 480.05 | 505.35 | 501.97 | 433 |
| 2026-01-06 | 470.04 | 519.49 | 470.02 | 478.97 | 475.76 | 492 |
| 2026-01-05 | 499.00 | 510.00 | 489.00 | 493.03 | 489.73 | 700 |
| 2026-01-02 | 480.00 | 500.00 | 470.25 | 489.43 | 486.15 | 1,116 |
| 2026-01-01 | 495.00 | 495.00 | 470.15 | 489.02 | 485.75 | 1,550 |
| 2025-12-31 | 477.01 | 482.50 | 466.00 | 482.49 | 479.26 | 868 |
| 2025-12-30 | 498.87 | 498.87 | 470.00 | 477.92 | 474.72 | 341 |
| 2025-12-29 | 500.00 | 500.00 | 452.00 | 474.69 | 471.51 | 433 |
| 2025-12-26 | 464.00 | 480.00 | 453.00 | 470.37 | 467.22 | 1,226 |
| 2025-12-24 | 465.65 | 469.00 | 452.01 | 456.70 | 453.64 | 208 |
| 2025-12-23 | 462.01 | 483.68 | 462.01 | 465.65 | 462.53 | 19 |
| 2025-12-22 | 470.00 | 475.00 | 462.05 | 465.65 | 462.53 | 247 |
| 2025-12-19 | 472.00 | 490.00 | 454.05 | 461.29 | 458.20 | 434 |
| 2025-12-18 | 474.28 | 488.95 | 471.10 | 478.36 | 475.16 | 104 |
| 2025-12-17 | 471.01 | 480.49 | 471.01 | 478.18 | 474.98 | 65 |
| 2025-12-16 | 489.48 | 489.48 | 470.00 | 481.11 | 477.89 | 137 |
| 2025-12-15 | 490.00 | 490.00 | 476.01 | 479.88 | 476.67 | 213 |
| 2025-12-12 | 489.00 | 500.00 | 470.27 | 490.36 | 487.08 | 457 |
| 2025-12-11 | 479.93 | 490.00 | 479.93 | 489.68 | 486.40 | 622 |
| 2025-12-10 | 494.00 | 517.00 | 477.00 | 479.93 | 476.72 | 3,954 |
| 2025-12-09 | 465.03 | 508.50 | 465.03 | 494.82 | 491.51 | 3,594 |
| 2025-12-08 | 496.99 | 496.99 | 460.00 | 492.53 | 489.23 | 1,781 |
| 2025-12-05 | 453.01 | 497.00 | 450.00 | 477.47 | 474.27 | 4,175 |
| 2025-12-04 | 474.07 | 500.00 | 450.00 | 481.35 | 478.13 | 412 |
| 2025-12-03 | 489.00 | 493.99 | 450.02 | 474.06 | 470.89 | 1,050 |
| 2025-12-02 | 490.01 | 508.99 | 490.01 | 492.36 | 489.06 | 532 |
| 2025-12-01 | 514.29 | 514.29 | 472.00 | 488.97 | 485.70 | 813 |
| 2025-11-28 | 502.00 | 533.30 | 501.01 | 514.30 | 510.86 | 1,008 |
| 2025-11-27 | 538.87 | 538.88 | 480.36 | 500.03 | 496.68 | 535 |
| 2025-11-26 | 560.00 | 560.00 | 490.00 | 510.88 | 507.46 | 4,731 |
| 2025-11-25 | 612.00 | 612.00 | 526.38 | 531.63 | 528.07 | 5,340 |
| 2025-11-24 | 619.00 | 629.00 | 572.00 | 584.84 | 580.93 | 8,613 |
| 2025-11-21 | 699.78 | 699.78 | 627.68 | 627.68 | 623.48 | 5,920 |
| 2025-11-20 | 710.00 | 722.00 | 641.00 | 697.42 | 692.75 | 1,814 |
| 2025-11-19 | 684.99 | 722.00 | 640.01 | 706.52 | 701.79 | 2,817 |
| 2025-11-18 | 670.00 | 688.00 | 655.00 | 675.00 | 670.48 | 3,525 |
| 2025-11-17 | 600.00 | 649.13 | 580.00 | 640.27 | 635.98 | 7,039 |
| 2025-11-14 | 590.00 | 629.98 | 590.00 | 590.12 | 586.17 | 6,114 |
| 2025-11-13 | 580.00 | 585.64 | 479.16 | 585.64 | 581.72 | 12,974 |
| 2025-11-12 | 490.51 | 532.40 | 490.51 | 532.40 | 528.84 | 5,576 |
| 2025-11-11 | 450.00 | 484.00 | 440.15 | 484.00 | 480.76 | 5,510 |
| 2025-11-10 | 417.00 | 440.00 | 391.92 | 440.00 | 437.05 | 4,041 |
| 2025-11-07 | 400.00 | 400.00 | 400.00 | 400.00 | 397.32 | 100 |
| 2025-11-06 | 419.00 | 419.00 | 402.00 | 402.14 | 399.45 | 1,491 |
| 2025-11-05 | 414.49 | 420.00 | 352.04 | 419.00 | 416.20 | 298 |
| 2025-11-04 | 405.94 | 423.90 | 385.00 | 391.16 | 388.54 | 75 |
| 2025-11-03 | 406.36 | 416.00 | 386.69 | 405.94 | 403.22 | 338 |
| 2025-10-31 | 410.78 | 425.00 | 376.02 | 407.94 | 405.21 | 1,012 |
| 2025-10-30 | 435.60 | 435.60 | 406.16 | 410.89 | 408.14 | 14,882 |
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.