ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 435.60 | 435.60 | 406.16 | 410.89 | 408.14 | 14,882 |
| 2025-10-29 | 330.00 | 396.00 | 330.00 | 396.00 | 393.35 | 2,712 |
| 2025-10-28 | 360.00 | 360.00 | 360.00 | 360.00 | 357.59 | 500 |
| 2025-10-27 | 367.49 | 367.49 | 360.00 | 360.56 | 358.15 | 782 |
| 2025-10-24 | 368.00 | 368.00 | 360.00 | 360.00 | 357.59 | 204 |
| 2025-10-23 | 369.00 | 369.00 | 360.00 | 360.00 | 357.59 | 80 |
| 2025-10-21 | 360.01 | 360.01 | 360.00 | 360.00 | 357.59 | 1 |
| 2025-10-16 | 360.01 | 360.01 | 360.00 | 360.00 | 357.59 | 101 |
| 2025-10-15 | 364.00 | 370.00 | 364.00 | 364.18 | 361.74 | 1,692 |
| 2025-10-14 | 369.00 | 369.00 | 355.03 | 360.10 | 357.69 | 429 |
| 2025-10-13 | 374.98 | 374.98 | 361.99 | 362.00 | 359.58 | 174 |
| 2025-10-10 | 360.00 | 360.00 | 360.00 | 360.00 | 357.59 | 51 |
| 2025-10-09 | 369.99 | 369.99 | 360.00 | 360.00 | 357.59 | 106 |
| 2025-10-08 | 360.99 | 360.99 | 360.00 | 360.00 | 357.59 | 51 |
| 2025-10-07 | 360.00 | 360.00 | 360.00 | 360.00 | 357.59 | 234 |
| 2025-10-06 | 360.02 | 360.02 | 360.00 | 360.00 | 357.59 | 96 |
| 2025-10-03 | 361.00 | 385.00 | 361.00 | 378.28 | 375.75 | 438 |
| 2025-10-02 | 360.00 | 380.00 | 360.00 | 374.95 | 372.44 | 1,247 |
| 2025-10-01 | 360.00 | 375.00 | 360.00 | 374.91 | 372.40 | 2,430 |
| 2025-09-30 | 360.00 | 362.00 | 360.00 | 362.00 | 359.58 | 675 |
| 2025-09-26 | 356.00 | 370.00 | 356.00 | 360.15 | 357.74 | 153 |
| 2025-09-25 | 352.00 | 375.00 | 352.00 | 352.92 | 350.56 | 237 |
| 2025-09-24 | 374.00 | 375.00 | 369.00 | 369.93 | 367.45 | 1,057 |
| 2025-09-23 | 374.99 | 375.00 | 370.00 | 374.97 | 372.46 | 432 |
| 2025-09-22 | 376.01 | 376.01 | 375.00 | 375.00 | 372.49 | 91 |
| 2025-09-19 | 383.00 | 383.00 | 375.00 | 379.35 | 376.81 | 1,171 |
| 2025-09-18 | 383.68 | 385.00 | 383.00 | 383.01 | 380.45 | 525 |
| 2025-09-17 | 350.01 | 383.99 | 350.00 | 383.68 | 381.11 | 1,546 |
| 2025-09-16 | 346.01 | 371.60 | 322.00 | 368.99 | 366.52 | 1,924 |
| 2025-09-15 | 345.01 | 369.99 | 345.00 | 347.19 | 344.87 | 147 |
| 2025-09-11 | 345.70 | 370.00 | 345.70 | 360.09 | 357.68 | 110 |
| 2025-09-10 | 352.00 | 363.00 | 352.00 | 362.99 | 360.56 | 471 |
| 2025-09-09 | 352.62 | 370.00 | 341.00 | 362.94 | 360.51 | 1,151 |
| 2025-09-08 | 399.99 | 399.99 | 366.00 | 371.96 | 369.47 | 2,653 |
| 2025-09-05 | 342.01 | 385.70 | 327.00 | 384.00 | 381.43 | 5,397 |
| 2025-09-04 | 342.00 | 369.75 | 342.00 | 350.64 | 348.29 | 28 |
| 2025-09-03 | 360.00 | 360.00 | 345.00 | 350.64 | 348.29 | 143 |
| 2025-09-02 | 355.00 | 365.00 | 347.00 | 347.17 | 344.85 | 2,005 |
| 2025-09-01 | 357.12 | 357.12 | 355.00 | 355.03 | 352.65 | 1,565 |
| 2025-08-29 | 363.00 | 385.00 | 360.00 | 365.00 | 362.56 | 13,392 |
| 2025-08-28 | 335.99 | 355.87 | 335.50 | 351.64 | 349.29 | 15,501 |
| 2025-08-27 | 330.00 | 330.00 | 323.52 | 323.52 | 321.35 | 53 |
| 2025-08-25 | 322.01 | 326.00 | 322.00 | 323.52 | 321.35 | 138 |
| 2025-08-22 | 330.00 | 334.00 | 320.21 | 329.99 | 327.78 | 1,333 |
| 2025-08-21 | 340.00 | 340.00 | 330.02 | 330.62 | 328.41 | 1,468 |
| 2025-08-20 | 335.00 | 338.00 | 335.00 | 335.22 | 332.98 | 546 |
| 2025-08-19 | 328.01 | 336.00 | 328.01 | 336.00 | 333.75 | 808 |
| 2025-08-18 | 346.00 | 346.00 | 328.22 | 337.14 | 334.88 | 1,602 |
| 2025-08-15 | 335.01 | 336.00 | 335.00 | 336.00 | 333.75 | 809 |
| 2025-08-13 | 332.01 | 332.50 | 332.00 | 332.04 | 329.82 | 531 |
| 2025-08-12 | 340.00 | 349.79 | 328.22 | 340.80 | 338.52 | 71 |
| 2025-08-11 | 341.00 | 355.00 | 335.00 | 340.80 | 338.52 | 775 |
| 2025-08-08 | 330.01 | 348.00 | 330.01 | 339.98 | 337.70 | 21 |
| 2025-08-07 | 332.01 | 344.00 | 332.00 | 339.98 | 337.70 | 884 |
| 2025-08-06 | 330.00 | 358.50 | 330.00 | 330.95 | 328.73 | 4,192 |
| 2025-08-05 | 300.00 | 353.00 | 300.00 | 326.54 | 324.35 | 3,298 |
| 2025-08-04 | 330.00 | 330.00 | 330.00 | 330.00 | 327.79 | 408 |
| 2025-07-31 | 329.59 | 337.00 | 329.59 | 330.00 | 327.79 | 211 |
| 2025-07-30 | 328.00 | 345.00 | 328.00 | 329.58 | 327.37 | 435 |
| 2025-07-29 | 355.00 | 355.00 | 328.00 | 348.91 | 346.57 | 538 |
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.