ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 255.00 | 255.00 | 232.00 | 247.33 | 243.60 | 998 |
| 2025-01-15 | 250.00 | 250.00 | 231.20 | 242.14 | 238.49 | 904 |
| 2025-01-14 | 250.00 | 255.43 | 250.00 | 255.43 | 251.58 | 2 |
| 2025-01-13 | 255.00 | 255.43 | 255.00 | 255.43 | 251.58 | 50 |
| 2025-01-10 | 255.43 | 255.43 | 255.43 | 255.43 | 251.58 | 1 |
| 2025-01-07 | 264.00 | 264.55 | 255.43 | 255.43 | 251.58 | 18 |
| 2025-01-02 | 254.00 | 255.43 | 254.00 | 255.43 | 251.58 | 52 |
| 2025-01-01 | 233.33 | 257.00 | 233.33 | 255.43 | 251.58 | 306 |
| 2024-12-31 | 258.00 | 258.41 | 258.00 | 258.41 | 254.51 | 2 |
| 2024-12-30 | 267.40 | 267.40 | 240.00 | 258.41 | 254.51 | 130 |
| 2024-12-27 | 240.00 | 261.00 | 240.00 | 257.54 | 253.65 | 255 |
| 2024-12-26 | 238.00 | 238.46 | 238.00 | 238.46 | 234.86 | 50 |
| 2024-12-24 | 227.50 | 250.00 | 227.50 | 238.46 | 234.86 | 123 |
| 2024-12-23 | 250.00 | 250.00 | 230.40 | 250.00 | 246.23 | 14 |
| 2024-12-20 | 228.10 | 258.25 | 228.00 | 250.00 | 246.23 | 25 |
| 2024-12-19 | 250.00 | 250.00 | 250.00 | 250.00 | 246.23 | 50 |
| 2024-12-18 | 250.00 | 250.00 | 250.00 | 250.00 | 246.23 | 340 |
| 2024-12-16 | 239.00 | 260.00 | 239.00 | 250.00 | 246.23 | 369 |
| 2024-12-13 | 265.00 | 265.00 | 265.00 | 265.00 | 261.00 | 516 |
| 2024-12-12 | 266.66 | 275.00 | 228.00 | 266.81 | 262.78 | 6,073 |
| 2024-12-11 | 238.00 | 260.00 | 238.00 | 250.00 | 246.23 | 40 |
| 2024-12-10 | 234.00 | 265.00 | 234.00 | 250.00 | 246.23 | 17,300 |
| 2024-12-06 | 264.99 | 264.99 | 259.35 | 259.35 | 255.44 | 20 |
| 2024-12-05 | 258.50 | 260.00 | 254.80 | 259.35 | 255.44 | 245 |
| 2024-12-04 | 268.00 | 268.00 | 235.25 | 257.00 | 253.12 | 998 |
| 2024-12-03 | 260.00 | 263.00 | 260.00 | 261.37 | 257.43 | 507 |
| 2024-12-02 | 245.00 | 266.50 | 245.00 | 266.47 | 262.45 | 5,018 |
| 2024-11-29 | 238.99 | 244.75 | 201.10 | 243.00 | 239.33 | 4,624 |
| 2024-11-27 | 220.00 | 222.51 | 220.00 | 222.51 | 219.15 | 1 |
| 2024-11-26 | 219.80 | 222.51 | 201.00 | 222.51 | 219.15 | 50 |
| 2024-11-25 | 235.00 | 235.00 | 222.51 | 222.51 | 219.15 | 54 |
| 2024-11-22 | 223.00 | 240.00 | 222.51 | 222.51 | 219.15 | 4,921 |
| 2024-11-21 | 247.23 | 247.23 | 247.23 | 247.23 | 243.50 | 5 |
| 2024-11-19 | 247.00 | 247.23 | 247.00 | 247.23 | 243.50 | 101 |
| 2024-11-18 | 241.99 | 250.00 | 241.99 | 247.23 | 243.50 | 227 |
| 2024-11-14 | 215.00 | 235.00 | 215.00 | 230.32 | 226.84 | 785 |
| 2024-11-13 | 214.00 | 228.98 | 214.00 | 228.98 | 225.52 | 2 |
| 2024-11-12 | 235.00 | 235.00 | 208.50 | 228.98 | 225.52 | 453 |
| 2024-11-11 | 228.99 | 228.99 | 226.00 | 228.99 | 225.53 | 6 |
| 2024-11-07 | 225.00 | 228.99 | 225.00 | 228.99 | 225.53 | 4 |
| 2024-11-05 | 207.50 | 228.99 | 207.50 | 228.99 | 225.53 | 21 |
| 2024-11-04 | 209.01 | 228.99 | 209.01 | 228.99 | 225.53 | 2 |
| 2024-11-01 | 222.00 | 239.99 | 201.00 | 228.99 | 225.53 | 1,364 |
| 2024-10-31 | 222.00 | 222.00 | 222.00 | 222.00 | 218.65 | 116 |
| 2024-10-30 | 223.00 | 239.00 | 223.00 | 238.43 | 234.83 | 988 |
| 2024-10-28 | 211.00 | 225.00 | 210.00 | 220.00 | 216.68 | 924 |
| 2024-10-25 | 211.00 | 228.00 | 211.00 | 219.50 | 216.19 | 200 |
| 2024-10-24 | 210.00 | 211.00 | 210.00 | 211.00 | 207.82 | 755 |
| 2024-10-22 | 221.99 | 221.99 | 211.61 | 211.61 | 208.42 | 30 |
| 2024-10-21 | 208.00 | 223.00 | 208.00 | 211.61 | 208.42 | 1,059 |
| 2024-10-18 | 210.00 | 210.00 | 207.66 | 210.00 | 206.83 | 387 |
| 2024-10-17 | 219.65 | 230.69 | 219.65 | 230.69 | 227.21 | 56 |
| 2024-10-16 | 229.50 | 230.69 | 226.99 | 230.69 | 227.21 | 60 |
| 2024-10-14 | 220.00 | 230.69 | 220.00 | 230.69 | 227.21 | 1 |
| 2024-10-11 | 219.00 | 230.69 | 207.62 | 230.69 | 227.21 | 52 |
| 2024-10-09 | 239.99 | 239.99 | 230.69 | 230.69 | 227.21 | 51 |
| 2024-10-08 | 197.18 | 233.98 | 197.18 | 230.69 | 227.21 | 186 |
| 2024-10-07 | 238.91 | 238.91 | 218.00 | 219.07 | 215.76 | 749 |
| 2024-10-04 | 248.00 | 248.00 | 212.10 | 218.34 | 215.05 | 118 |
| 2024-10-03 | 212.10 | 249.99 | 212.10 | 235.14 | 231.59 | 45 |
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.