Zarea Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.050	48.740	46.030	46.120	46.120	4,117,463
2026-04-27	58.000	58.500	50.600	51.140	51.140	2,721,429
2026-04-24	56.100	57.000	54.010	56.220	56.220	2,161,839
2026-04-23	58.000	60.500	56.560	57.030	57.030	1,447,575
2026-04-22	59.600	62.250	57.000	59.820	59.820	2,738,438
2026-04-21	59.000	63.400	58.950	59.950	59.950	3,274,219
2026-04-20	53.000	58.200	50.270	57.960	57.960	6,653,437
2026-04-17	48.900	52.910	48.400	52.910	52.910	2,138,092
2026-04-16	47.890	48.500	46.990	48.100	48.100	1,209,215
2026-04-15	46.650	48.880	46.410	47.200	47.200	2,368,653
2026-04-14	46.000	46.500	44.700	45.330	45.330	2,151,962
2026-04-13	42.510	45.390	41.550	43.100	43.100	2,588,888
2026-04-10	41.200	44.550	40.520	44.550	44.550	1,917,658
2026-04-09	42.000	42.000	40.100	40.500	40.500	785,538
2026-04-08	41.830	41.830	40.010	41.830	41.830	1,122,164
2026-04-07	38.600	38.600	37.600	38.030	38.030	373,244
2026-04-06	37.000	38.980	36.800	38.400	38.400	470,201
2026-04-03	36.700	37.650	36.560	37.200	37.200	317,195
2026-04-02	38.000	38.000	36.520	37.670	37.670	374,897
2026-04-01	37.880	40.200	37.880	39.080	39.080	907,914
2026-03-31	36.060	38.300	36.060	37.000	37.000	695,561
2026-03-30	39.150	39.150	36.400	36.570	36.570	496,770
2026-03-27	39.940	39.940	38.900	39.050	39.050	344,442
2026-03-26	39.990	41.000	38.500	39.130	39.130	974,899
2026-03-25	38.000	40.550	37.700	40.130	40.130	1,113,245
2026-03-24	38.600	38.990	37.110	37.390	37.390	438,278
2026-03-19	37.490	38.250	36.520	37.420	37.420	479,780
2026-03-18	37.700	38.900	37.200	38.100	38.100	961,035
2026-03-17	38.250	39.750	37.700	38.050	38.050	627,484
2026-03-16	39.500	39.740	38.000	38.250	38.250	398,192
2026-03-13	39.250	40.400	38.010	39.740	39.740	362,087
2026-03-12	40.010	41.490	39.500	40.040	40.040	691,491
2026-03-11	40.250	42.390	39.000	40.900	40.900	2,249,413
2026-03-10	39.010	41.230	38.700	40.240	40.240	2,007,894
2026-03-09	38.000	38.500	37.760	37.760	37.760	416,572
2026-03-06	46.560	46.560	41.900	41.950	41.950	3,600,713
2026-03-05	39.470	47.800	39.470	46.560	46.560	5,021,506
2026-03-04	43.850	43.850	43.850	43.850	43.850	565,873
2026-03-03	50.110	53.950	48.720	48.720	48.720	1,640,549
2026-03-02	54.130	54.130	54.130	54.130	54.130	456,033
2026-02-27	59.500	61.450	55.820	60.140	60.140	1,326,960
2026-02-26	55.900	59.660	52.020	59.510	59.510	2,387,259
2026-02-25	50.700	57.000	50.700	54.240	54.240	1,230,265
2026-02-24	58.400	58.740	53.000	54.090	54.090	1,053,109
2026-02-23	59.500	61.980	57.000	58.350	58.350	791,179
2026-02-20	62.500	63.010	56.790	59.920	59.920	1,210,524
2026-02-19	65.740	66.400	61.500	62.140	62.140	466,762
2026-02-18	64.870	66.250	63.120	65.730	65.730	1,494,868
2026-02-17	63.110	65.400	62.000	64.050	64.050	1,810,535
2026-02-16	63.050	65.790	61.500	62.350	62.350	1,719,550
2026-02-13	66.000	66.000	59.260	63.810	63.810	923,269
2026-02-12	68.350	68.350	65.340	65.840	65.840	1,560,983
2026-02-11	68.010	69.650	67.550	68.320	68.320	4,310,547
2026-02-10	68.270	69.750	67.080	67.500	67.500	3,997,589
2026-02-09	68.050	68.750	66.010	68.060	68.060	2,000,113
2026-02-06	67.600	69.800	66.160	67.560	67.560	2,796,966
2026-02-04	69.000	70.400	67.800	68.840	68.840	5,967,338
2026-02-03	64.250	69.300	64.250	68.130	68.130	11,721,260
2026-02-02	63.510	64.500	60.000	63.430	63.430	2,713,304
2026-01-30	67.400	67.750	62.900	63.380	63.380	3,946,567

← NewerPage 3 of 7 · 410 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.