ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 314.99 | 315.00 | 290.22 | 315.00 | 312.89 | 609 |
| 2025-04-28 | 285.05 | 317.88 | 271.50 | 314.99 | 312.88 | 2,440 |
| 2025-04-25 | 300.00 | 323.99 | 287.01 | 300.61 | 298.60 | 619 |
| 2025-04-24 | 320.01 | 337.99 | 302.00 | 307.22 | 305.16 | 505 |
| 2025-04-23 | 330.01 | 340.00 | 325.00 | 330.28 | 328.07 | 2,389 |
| 2025-04-22 | 335.99 | 349.00 | 335.99 | 340.00 | 337.72 | 4,378 |
| 2025-04-21 | 344.90 | 349.99 | 330.00 | 333.80 | 331.57 | 2,474 |
| 2025-04-18 | 315.00 | 349.99 | 315.00 | 329.80 | 327.59 | 2,045 |
| 2025-04-17 | 345.00 | 370.00 | 331.18 | 341.33 | 339.05 | 4,568 |
| 2025-04-16 | 355.00 | 380.00 | 320.25 | 360.20 | 357.79 | 8,621 |
| 2025-04-15 | 354.79 | 354.79 | 290.29 | 346.76 | 344.44 | 23,420 |
| 2025-04-14 | 300.00 | 322.54 | 300.00 | 322.54 | 320.38 | 12,573 |
| 2025-04-11 | 279.90 | 295.72 | 242.00 | 295.72 | 291.26 | 13,532 |
| 2025-04-10 | 268.84 | 268.84 | 268.80 | 268.84 | 264.78 | 2,930 |
| 2025-04-09 | 244.00 | 244.40 | 240.00 | 244.40 | 240.71 | 2,770 |
| 2025-04-08 | 211.00 | 222.20 | 211.00 | 222.18 | 218.83 | 1,916 |
| 2025-04-07 | 215.25 | 215.25 | 202.00 | 202.00 | 198.95 | 179 |
| 2025-04-04 | 215.00 | 229.00 | 201.10 | 215.32 | 212.07 | 111 |
| 2025-04-03 | 213.23 | 218.80 | 213.23 | 215.32 | 212.07 | 409 |
| 2025-03-27 | 211.24 | 213.79 | 211.24 | 212.25 | 209.05 | 146 |
| 2025-03-26 | 210.00 | 213.00 | 210.00 | 211.25 | 208.06 | 242 |
| 2025-03-25 | 210.00 | 210.00 | 210.00 | 210.00 | 206.83 | 401 |
| 2025-03-24 | 215.00 | 215.00 | 210.00 | 210.00 | 206.83 | 399 |
| 2025-03-21 | 210.00 | 210.00 | 200.00 | 200.09 | 197.07 | 1,384 |
| 2025-03-20 | 210.40 | 210.40 | 210.00 | 210.00 | 206.83 | 103 |
| 2025-03-19 | 211.44 | 213.43 | 210.00 | 210.00 | 206.83 | 1,465 |
| 2025-03-18 | 216.00 | 216.00 | 209.00 | 213.97 | 210.74 | 5,429 |
| 2025-03-17 | 215.00 | 221.00 | 215.00 | 215.11 | 211.86 | 477 |
| 2025-03-14 | 210.01 | 215.44 | 210.01 | 215.44 | 212.19 | 6 |
| 2025-03-13 | 210.01 | 215.44 | 210.01 | 215.44 | 212.19 | 39 |
| 2025-03-11 | 215.44 | 215.44 | 215.44 | 215.44 | 212.19 | 200 |
| 2025-03-07 | 210.01 | 223.80 | 210.01 | 223.80 | 220.42 | 714 |
| 2025-03-06 | 203.00 | 230.00 | 203.00 | 209.60 | 206.44 | 1,146 |
| 2025-03-05 | 233.00 | 233.00 | 210.00 | 217.12 | 213.84 | 15 |
| 2025-03-04 | 225.90 | 232.00 | 207.10 | 217.12 | 213.84 | 413 |
| 2025-02-27 | 223.33 | 223.33 | 221.99 | 222.00 | 218.65 | 215 |
| 2025-02-26 | 215.10 | 215.10 | 212.00 | 212.00 | 208.80 | 2 |
| 2025-02-25 | 224.90 | 231.00 | 212.00 | 212.00 | 208.80 | 1,377 |
| 2025-02-24 | 225.00 | 226.00 | 225.00 | 225.99 | 222.58 | 558 |
| 2025-02-21 | 222.00 | 222.00 | 222.00 | 222.00 | 218.65 | 144 |
| 2025-02-20 | 226.00 | 230.00 | 221.00 | 221.00 | 217.66 | 702 |
| 2025-02-19 | 228.00 | 228.00 | 220.00 | 220.00 | 216.68 | 139 |
| 2025-02-18 | 225.00 | 225.26 | 223.99 | 225.26 | 221.86 | 4 |
| 2025-02-17 | 223.00 | 230.00 | 222.00 | 225.26 | 221.86 | 520 |
| 2025-02-14 | 222.60 | 229.99 | 201.00 | 216.24 | 212.98 | 1,695 |
| 2025-02-13 | 219.00 | 223.00 | 219.00 | 219.01 | 215.70 | 238 |
| 2025-02-12 | 224.90 | 224.90 | 219.00 | 221.90 | 218.55 | 1,694 |
| 2025-02-11 | 233.90 | 239.00 | 218.00 | 219.61 | 216.30 | 3,284 |
| 2025-02-10 | 224.00 | 248.00 | 223.80 | 229.00 | 225.54 | 9,168 |
| 2025-02-07 | 248.50 | 248.50 | 226.98 | 248.00 | 244.26 | 704 |
| 2025-02-06 | 229.00 | 229.00 | 228.00 | 228.00 | 224.56 | 983 |
| 2025-02-03 | 249.16 | 254.00 | 232.00 | 232.87 | 229.36 | 629 |
| 2025-01-31 | 216.12 | 255.00 | 216.12 | 249.16 | 245.40 | 219 |
| 2025-01-28 | 218.11 | 252.00 | 218.11 | 233.48 | 229.96 | 109 |
| 2025-01-24 | 236.37 | 236.37 | 236.37 | 236.37 | 232.80 | 100 |
| 2025-01-23 | 263.63 | 265.00 | 228.00 | 236.37 | 232.80 | 324 |
| 2025-01-22 | 250.00 | 255.00 | 227.55 | 251.95 | 248.15 | 212 |
| 2025-01-21 | 250.00 | 250.00 | 225.25 | 244.01 | 240.33 | 132 |
| 2025-01-20 | 244.99 | 245.00 | 244.90 | 245.00 | 241.30 | 300 |
| 2025-01-17 | 236.30 | 247.00 | 236.30 | 238.14 | 234.55 | 509 |
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.