SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ZAL
  4. History

ZAL · TECHNOLOGY & COMMUNICATION

ZAL share price history Zarea Limited

Zarea Limited (ZAL) has 424 daily sessions on file, from 28 Feb 2025 to 13 Nov 2026. The last close was Rs 33.06. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
28 Feb 2025close Rs 15.95
Last session
13 Nov 2026close Rs 33.06
Sessions on file
42422 months
Highest close
Rs 72.3023 Jan 2026
Lowest close
Rs 13.968 Apr 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ZAL month-end close

123048662026-112025-022026-01ZAL month-end close
Feb 2025 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202633.0633.2632.546,165,5769
Oct 202635.9941.1234.108,234,41422
Sep 202642.9942.9937.2815,595,53622
Aug 202639.5044.2639.5015,885,31419
Jul 202639.3545.4238.1016,430,21823
Jun 202645.0048.6243.9741,172,66020
May 202647.0849.4542.3515,960,31017
Apr 202643.3959.9537.2045,336,43522
Mar 202637.0054.1336.5723,541,81720
Feb 202660.1468.8454.0949,482,38519
Jan 202663.3872.3047.30130,026,08422
Dec 202547.5951.2947.2127,864,36122
Nov 202548.8551.4945.6447,069,11720
Oct 202551.2451.2436.2370,913,97823
Sep 202537.0838.5228.6636,209,44222
Aug 202529.0629.7324.3921,611,62120
Jul 202524.9127.1316.2679,449,19223
Jun 202516.1316.1815.0313,733,39519
May 202516.1516.6114.0135,294,23020
Apr 202516.2516.2513.9615,792,18120
Mar 202515.2616.5815.239,481,77219
Feb 202515.9515.9515.954,763,8691

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202633.06+0.30%376,558
12 Nov 202632.96-0.36%381,310
11 Nov 202633.08+0.06%267,722
10 Nov 202633.06-0.60%320,072
6 Nov 202633.26+0.70%187,971
5 Nov 202633.030.00%308,615
4 Nov 202633.03+0.12%481,507
3 Nov 202632.99+1.38%1,666,841
2 Nov 202632.54-9.59%2,174,980
30 Oct 202635.99+5.54%1,107,221
29 Oct 202634.10-3.15%562,097
28 Oct 202635.21-1.07%416,977
27 Oct 202635.59+1.66%299,364
26 Oct 202635.01-0.99%233,077
23 Oct 202635.36-4.30%396,021
22 Oct 202636.95-0.89%138,028
21 Oct 202637.28-1.92%272,356
20 Oct 202638.01-2.69%403,799
19 Oct 202639.06+2.98%649,055
16 Oct 202637.93-0.39%159,170
15 Oct 202638.08+0.55%370,354
14 Oct 202637.87-0.05%233,135
13 Oct 202637.89-0.47%243,333
12 Oct 202638.07-2.13%218,762
9 Oct 202638.90-0.51%152,568
8 Oct 202639.10-1.73%240,171
7 Oct 202639.79+1.84%301,577
6 Oct 202639.07+1.01%150,004
5 Oct 202638.68-4.28%282,443
2 Oct 202640.41-1.73%313,769
1 Oct 202641.12-4.35%1,091,133
30 Sep 202642.99+4.98%4,667,122
29 Sep 202640.95+0.69%481,333
28 Sep 202640.67-2.19%179,025
25 Sep 202641.58-1.33%705,961
24 Sep 202642.14+0.21%3,084,552
23 Sep 202642.05+7.63%1,314,871
22 Sep 202639.07+0.44%145,177
21 Sep 202638.90-0.05%161,267
18 Sep 202638.92+2.18%289,099
17 Sep 202638.09+1.30%157,543
16 Sep 202637.60-1.70%77,123
15 Sep 202638.25+2.60%89,904
14 Sep 202637.28-2.23%181,581
11 Sep 202638.13+0.47%476,982
10 Sep 202637.95-3.53%536,559
9 Sep 202639.34-1.03%265,021
8 Sep 202639.75-2.09%460,630
7 Sep 202640.60+3.47%1,063,771
4 Sep 202639.24+0.64%709,928
3 Sep 202638.99+0.57%205,003
2 Sep 202638.77-1.30%210,294
1 Sep 202639.28-0.56%132,790
31 Aug 202639.50-0.90%173,430
28 Aug 202639.86+0.18%159,921
27 Aug 202639.79-0.48%311,163
25 Aug 202639.98-0.70%229,864
24 Aug 202640.26+1.39%589,097
21 Aug 202639.71-0.28%214,740
20 Aug 202639.82-0.95%218,246

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ZAL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 424 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ZAL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .