ZIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 237.27 | 237.27 | 217.00 | 235.14 | 231.59 | 115 |
| 2024-09-27 | 220.00 | 220.00 | 215.70 | 215.70 | 212.44 | 5 |
| 2024-09-25 | 229.99 | 229.99 | 215.70 | 215.70 | 212.44 | 1 |
| 2024-09-23 | 225.00 | 225.00 | 215.70 | 215.70 | 212.44 | 5 |
| 2024-09-20 | 226.78 | 239.00 | 215.40 | 215.70 | 212.44 | 127 |
| 2024-09-19 | 242.00 | 255.00 | 238.00 | 239.23 | 235.62 | 1,067 |
| 2024-09-18 | 216.50 | 261.00 | 216.50 | 231.91 | 228.41 | 879 |
| 2024-09-13 | 240.30 | 240.30 | 240.03 | 240.03 | 236.41 | 44 |
| 2024-09-10 | 235.00 | 240.00 | 235.00 | 240.00 | 236.38 | 987 |
| 2024-09-09 | 237.00 | 240.97 | 237.00 | 240.97 | 237.33 | 1 |
| 2024-09-05 | 249.95 | 249.95 | 240.97 | 240.97 | 237.33 | 4 |
| 2024-09-04 | 258.90 | 279.90 | 235.11 | 240.97 | 237.33 | 109 |
| 2024-09-02 | 250.00 | 258.84 | 250.00 | 258.84 | 254.93 | 5 |
| 2024-08-30 | 257.30 | 258.84 | 257.30 | 258.84 | 254.93 | 30 |
| 2024-08-29 | 250.00 | 258.84 | 250.00 | 258.84 | 254.93 | 4 |
| 2024-08-28 | 245.00 | 258.84 | 245.00 | 258.84 | 254.93 | 68 |
| 2024-08-27 | 259.00 | 259.00 | 250.00 | 258.84 | 254.93 | 305 |
| 2024-08-26 | 236.61 | 249.00 | 236.61 | 247.16 | 243.43 | 6 |
| 2024-08-23 | 229.68 | 252.65 | 218.30 | 247.16 | 243.43 | 712 |
| 2024-08-22 | 233.02 | 233.02 | 229.00 | 229.68 | 226.21 | 194 |
| 2024-08-21 | 230.00 | 257.49 | 230.00 | 233.42 | 229.90 | 897 |
| 2024-08-20 | 234.31 | 234.31 | 234.00 | 234.23 | 230.70 | 155 |
| 2024-08-19 | 275.33 | 275.33 | 225.50 | 245.67 | 241.96 | 2,417 |
| 2024-08-16 | 250.01 | 295.15 | 242.00 | 250.30 | 246.52 | 641 |
| 2024-08-15 | 266.00 | 268.32 | 266.00 | 268.32 | 264.27 | 80 |
| 2024-08-13 | 270.35 | 270.35 | 267.00 | 268.32 | 264.27 | 128 |
| 2024-08-12 | 265.99 | 277.00 | 251.00 | 265.50 | 261.49 | 969 |
| 2024-08-09 | 279.52 | 279.52 | 250.00 | 278.68 | 274.47 | 1,001 |
| 2024-08-08 | 254.11 | 254.11 | 254.10 | 254.11 | 250.28 | 647 |
| 2024-08-07 | 229.97 | 231.01 | 229.97 | 231.01 | 227.52 | 684 |
| 2024-08-06 | 212.00 | 212.00 | 210.00 | 210.01 | 206.84 | 171 |
| 2024-08-05 | 208.90 | 229.81 | 208.90 | 219.04 | 215.73 | 938 |
| 2024-08-02 | 195.10 | 208.92 | 195.10 | 208.92 | 205.77 | 71 |
| 2024-08-01 | 209.30 | 226.00 | 209.30 | 210.14 | 206.97 | 275 |
| 2024-07-31 | 200.71 | 244.00 | 200.71 | 208.16 | 205.02 | 2,613 |
| 2024-07-23 | 245.00 | 245.00 | 223.01 | 223.01 | 219.64 | 19 |
| 2024-07-22 | 224.00 | 224.00 | 223.00 | 223.01 | 219.64 | 600 |
| 2024-07-10 | 244.90 | 255.00 | 244.54 | 247.36 | 243.63 | 241 |
| 2024-07-09 | 255.73 | 271.01 | 255.73 | 270.21 | 266.13 | 218 |
| 2024-07-08 | 239.02 | 285.00 | 239.02 | 282.58 | 278.32 | 112 |
| 2024-07-03 | 265.86 | 269.00 | 245.01 | 263.95 | 259.97 | 42 |
| 2024-07-02 | 269.90 | 269.99 | 241.00 | 263.95 | 259.97 | 449 |
| 2024-07-01 | 250.00 | 255.00 | 236.55 | 252.02 | 248.22 | 896 |
| 2024-06-28 | 236.55 | 265.00 | 236.55 | 259.95 | 256.03 | 55 |
| 2024-06-27 | 259.00 | 259.95 | 259.00 | 259.95 | 256.03 | 6,268 |
| 2024-06-13 | 259.86 | 259.95 | 259.86 | 259.95 | 256.03 | 2 |
| 2024-05-31 | 257.44 | 262.10 | 254.67 | 259.95 | 256.03 | 543 |
| 2024-05-30 | 261.00 | 276.82 | 261.00 | 276.82 | 272.64 | 34 |
| 2024-05-29 | 257.50 | 276.82 | 257.50 | 276.82 | 272.64 | 8 |
| 2024-05-23 | 257.14 | 276.82 | 257.14 | 276.82 | 272.64 | 15 |
| 2024-05-22 | 284.01 | 284.01 | 270.00 | 276.82 | 272.64 | 3 |
| 2024-05-21 | 256.20 | 276.82 | 256.10 | 276.82 | 272.64 | 30 |
| 2024-05-20 | 256.10 | 276.82 | 256.10 | 276.82 | 272.64 | 5 |
| 2024-05-17 | 256.10 | 276.82 | 256.10 | 276.82 | 272.64 | 34 |
| 2024-05-16 | 257.10 | 276.82 | 257.10 | 276.82 | 272.64 | 51 |
| 2024-05-15 | 264.55 | 276.82 | 260.01 | 276.82 | 272.64 | 37 |
| 2024-05-14 | 266.00 | 279.99 | 266.00 | 276.82 | 272.64 | 418 |
| 2024-05-13 | 264.60 | 294.99 | 264.55 | 286.00 | 281.68 | 81 |
| 2024-05-10 | 271.00 | 286.00 | 271.00 | 286.00 | 281.68 | 2,349 |
| 2024-05-09 | 240.52 | 271.00 | 240.52 | 271.00 | 266.91 | 1,031 |
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.