ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 335.00 | 345.00 | 331.01 | 339.91 | 337.63 | 166 |
| 2025-07-25 | 337.00 | 339.38 | 337.00 | 339.38 | 337.11 | 2 |
| 2025-07-24 | 339.00 | 340.00 | 332.01 | 339.38 | 337.11 | 365 |
| 2025-07-23 | 341.80 | 341.80 | 317.17 | 336.99 | 334.73 | 266 |
| 2025-07-22 | 333.99 | 335.00 | 332.00 | 334.14 | 331.90 | 428 |
| 2025-07-21 | 337.00 | 341.99 | 331.01 | 331.69 | 329.47 | 653 |
| 2025-07-18 | 338.00 | 338.00 | 320.99 | 336.82 | 334.57 | 325 |
| 2025-07-17 | 328.02 | 333.31 | 328.01 | 333.31 | 331.08 | 27 |
| 2025-07-16 | 343.99 | 344.00 | 333.00 | 333.31 | 331.08 | 378 |
| 2025-07-15 | 330.01 | 330.15 | 330.01 | 330.01 | 327.80 | 673 |
| 2025-07-14 | 322.00 | 347.00 | 322.00 | 335.25 | 333.01 | 199 |
| 2025-07-11 | 330.01 | 339.98 | 321.11 | 330.00 | 327.79 | 202 |
| 2025-07-10 | 336.45 | 337.98 | 330.01 | 335.00 | 332.76 | 1,869 |
| 2025-07-09 | 349.96 | 349.97 | 331.99 | 336.45 | 334.20 | 153 |
| 2025-07-08 | 352.99 | 352.99 | 326.99 | 345.08 | 342.77 | 107 |
| 2025-07-07 | 352.97 | 352.97 | 326.00 | 331.13 | 328.91 | 308 |
| 2025-07-04 | 357.00 | 377.74 | 311.00 | 334.19 | 331.95 | 10,138 |
| 2025-07-03 | 348.90 | 348.90 | 334.95 | 343.98 | 341.68 | 760 |
| 2025-07-02 | 345.00 | 350.00 | 334.00 | 334.34 | 332.10 | 515 |
| 2025-07-01 | 343.99 | 344.00 | 343.96 | 343.96 | 341.66 | 4 |
| 2025-06-30 | 331.00 | 344.00 | 330.00 | 343.96 | 341.66 | 1,068 |
| 2025-06-27 | 349.00 | 350.00 | 330.00 | 333.12 | 330.89 | 639 |
| 2025-06-26 | 359.00 | 359.00 | 336.00 | 336.18 | 333.93 | 453 |
| 2025-06-25 | 335.00 | 359.00 | 335.00 | 345.11 | 342.80 | 589 |
| 2025-06-24 | 337.08 | 359.00 | 305.03 | 358.93 | 356.53 | 377 |
| 2025-06-23 | 304.16 | 343.00 | 303.01 | 337.08 | 334.82 | 2,205 |
| 2025-06-20 | 357.94 | 357.94 | 330.00 | 333.72 | 331.49 | 802 |
| 2025-06-19 | 315.00 | 373.74 | 315.00 | 339.03 | 336.76 | 1,241 |
| 2025-06-18 | 374.97 | 374.97 | 350.00 | 350.00 | 347.66 | 2,013 |
| 2025-06-17 | 362.00 | 375.00 | 355.13 | 360.00 | 357.59 | 1,900 |
| 2025-06-16 | 367.60 | 375.00 | 356.01 | 365.15 | 362.71 | 1,680 |
| 2025-06-13 | 325.60 | 390.00 | 325.60 | 367.60 | 365.14 | 2,309 |
| 2025-06-12 | 390.00 | 390.00 | 351.00 | 357.47 | 355.08 | 3,107 |
| 2025-06-11 | 379.02 | 379.02 | 344.56 | 378.69 | 376.16 | 5,402 |
| 2025-06-10 | 343.95 | 344.56 | 316.05 | 344.56 | 342.25 | 3,679 |
| 2025-06-05 | 339.95 | 340.00 | 313.24 | 313.24 | 311.14 | 20 |
| 2025-06-04 | 298.00 | 339.99 | 298.00 | 313.24 | 311.14 | 1,598 |
| 2025-06-03 | 314.00 | 314.00 | 282.11 | 310.26 | 308.18 | 555 |
| 2025-06-02 | 313.85 | 314.00 | 280.01 | 311.99 | 309.90 | 304 |
| 2025-05-30 | 310.00 | 314.00 | 300.00 | 300.00 | 297.99 | 38 |
| 2025-05-29 | 295.25 | 300.00 | 295.25 | 300.00 | 297.99 | 666 |
| 2025-05-27 | 280.00 | 307.90 | 280.00 | 295.26 | 293.28 | 1,842 |
| 2025-05-26 | 279.99 | 282.00 | 277.02 | 279.91 | 278.04 | 1,841 |
| 2025-05-23 | 280.35 | 285.45 | 275.00 | 275.00 | 273.16 | 1,160 |
| 2025-05-22 | 283.99 | 287.99 | 268.53 | 280.35 | 278.47 | 1,375 |
| 2025-05-21 | 270.30 | 279.00 | 270.00 | 270.02 | 268.21 | 995 |
| 2025-05-20 | 272.01 | 283.00 | 270.00 | 270.27 | 268.46 | 648 |
| 2025-05-19 | 286.42 | 286.42 | 284.47 | 284.49 | 282.59 | 105 |
| 2025-05-16 | 281.49 | 281.50 | 270.00 | 281.47 | 279.59 | 366 |
| 2025-05-15 | 271.71 | 289.99 | 271.71 | 275.32 | 273.48 | 1,069 |
| 2025-05-14 | 283.49 | 288.50 | 270.00 | 271.70 | 269.88 | 295 |
| 2025-05-13 | 282.90 | 282.90 | 282.89 | 282.89 | 281.00 | 144 |
| 2025-05-12 | 289.00 | 289.00 | 272.01 | 281.46 | 279.58 | 574 |
| 2025-05-09 | 264.02 | 270.00 | 260.00 | 269.93 | 268.12 | 156 |
| 2025-05-08 | 264.00 | 269.00 | 264.00 | 267.00 | 265.21 | 126 |
| 2025-05-07 | 280.00 | 280.00 | 260.01 | 265.00 | 263.23 | 215 |
| 2025-05-06 | 299.00 | 299.00 | 275.01 | 275.21 | 273.37 | 384 |
| 2025-05-05 | 330.00 | 330.00 | 286.57 | 287.30 | 285.38 | 356 |
| 2025-05-02 | 314.50 | 330.00 | 290.00 | 300.64 | 298.63 | 4,298 |
| 2025-04-30 | 312.99 | 315.00 | 290.00 | 315.00 | 312.89 | 50 |
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.