Zarea

ZARE
🏛️ pakistan →
38.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 36.50 37.25 36.35 36.69 334.7K
09:20 36.92 36.92 36.20 36.26 214.7K
09:25 36.30 36.84 36.26 36.84 100.9K
09:30 37.00 37.49 37.00 37.15 370.2K
09:35 37.00 37.28 37.00 37.10 65.2K
09:40 37.06 37.20 37.00 37.10 84.0K
09:45 37.00 37.17 36.90 37.00 79.0K
09:50 37.01 37.13 37.01 37.13 18.4K
09:55 37.13 37.25 37.13 37.25 44.7K
10:00 37.25 38.52 37.25 38.52 1,806.5K
10:05 38.52 38.52 38.51 38.52 304.0K
10:10 38.52 38.52 38.52 38.52 417.7K
10:15 38.52 38.52 37.80 38.10 571.7K
10:20 38.39 38.52 38.00 38.52 479.7K
10:25 38.52 38.52 38.52 38.52 44.5K
10:30 38.52 38.52 38.05 38.50 132.7K
10:35 38.50 38.52 37.70 38.52 168.4K
10:40 38.52 38.52 38.20 38.49 31.7K
10:45 38.49 38.49 38.02 38.30 36.8K
10:50 38.40 38.44 38.30 38.30 9.9K
10:55 38.11 38.23 37.90 38.11 194.3K
11:00 38.23 38.39 38.01 38.01 12.5K
11:05 38.00 38.34 38.00 38.30 8.9K
11:10 38.30 38.30 38.03 38.28 5.1K
11:15 38.30 38.35 38.20 38.24 33.8K
11:20 38.21 38.35 38.21 38.35 16.1K
11:25 38.35 38.35 38.20 38.30 30.4K
11:30 38.35 38.37 38.26 38.26 13.6K
11:35 38.30 38.30 38.20 38.21 71.3K
11:40 38.20 38.30 38.20 38.25 24.1K
11:45 38.38 38.38 38.25 38.30 60.6K
11:50 38.25 38.38 38.25 38.38 6.3K
11:55 38.28 38.38 38.28 38.35 4.6K
14:30 38.45 38.45 38.31 38.45 30.2K
14:35 38.44 38.52 38.35 38.52 106.4K
14:40 38.52 38.52 38.52 38.52 3.6K
14:45 38.52 38.52 38.52 38.52 1.1K
14:50 38.52 38.52 38.52 38.52 5.8K
14:55 38.52 38.52 38.52 38.52 1.6K
15:00 38.52 38.52 38.52 38.52 6.0K
15:05 38.52 38.52 38.52 38.52 0.0K
15:10 38.52 38.52 38.52 38.52 0.0K
15:15 38.52 38.52 38.52 38.52 1.7K
15:20 38.52 38.52 38.52 38.52 0.7K
15:25 38.52 38.52 38.52 38.52 0.5K
15:30 38.52 38.52 38.52 38.52 6.8K
15:35 38.52 38.52 38.52 38.52 19.0K
15:40 38.52 38.52 38.52 38.52 0.7K
15:45 38.52 38.52 38.52 38.52 1.0K
15:50 38.52 38.52 38.52 38.52 0.1K
16:00 38.52 38.52 38.52 38.52 0.0K
16:05 38.52 38.52 38.52 38.52 5.4K
16:20 38.52 38.52 38.52 38.52 27.3K
16:25 38.52 38.52 38.52 38.52 6.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.40 38.52 36.20 38.52 6.0M
2025-09-25 32.48 35.02 32.35 35.02 4.0M
2025-09-24 31.50 33.40 31.50 31.84 1.5M
2025-09-23 32.38 32.67 31.20 31.47 1.0M
2025-09-22 33.00 34.00 32.00 32.31 1.8M
2025-09-19 31.00 33.25 30.20 32.42 3.3M
2025-09-18 30.75 33.39 30.50 30.91 4.0M
2025-09-17 29.00 31.29 28.70 30.37 1.6M
2025-09-16 29.14 29.30 28.49 28.78 0.4M
2025-09-15 29.00 29.15 28.50 28.66 0.1M
2025-09-12 29.04 29.56 28.55 28.79 0.3M
2025-09-11 29.50 29.55 28.99 29.04 0.6M
2025-09-10 29.10 29.59 28.70 29.37 0.2M
2025-09-09 30.38 30.38 29.01 29.32 0.3M
2025-09-08 29.00 30.80 28.99 29.86 2.0M
2025-09-05 29.00 29.00 28.51 28.93 0.4M
2025-09-04 29.24 29.24 28.25 28.89 0.3M
2025-09-03 28.85 29.19 28.65 28.83 0.3M
2025-09-02 29.50 29.50 28.65 28.97 0.5M
2025-09-01 29.49 29.50 28.55 29.04 0.4M
2025-08-29 28.50 30.00 28.10 29.06 0.6M
2025-08-28 28.80 28.80 27.90 28.28 0.3M
2025-08-27 29.08 29.50 28.40 28.88 0.4M
2025-08-26 29.70 29.70 28.90 29.08 0.3M
2025-08-25 28.77 30.58 28.00 29.31 1.0M
2025-08-22 29.05 29.50 28.60 28.77 0.6M
2025-08-21 29.80 30.35 28.80 29.27 2.6M
2025-08-20 31.47 32.60 29.30 29.65 6.3M
2025-08-19 29.69 29.73 28.02 29.73 2.1M
2025-08-18 24.74 27.03 24.50 27.03 3.9M
2025-08-15 24.97 25.00 24.00 24.57 0.3M
2025-08-13 24.49 25.87 24.49 24.65 0.6M
2025-08-12 25.00 25.00 24.30 24.39 0.2M
2025-08-11 25.00 25.06 24.35 24.55 0.2M
2025-08-08 25.00 25.20 24.55 24.76 0.4M
2025-08-07 24.79 25.20 24.30 24.44 0.3M
2025-08-06 24.90 25.09 24.00 24.69 0.2M
2025-08-05 25.00 25.30 23.56 24.86 0.3M
2025-08-04 25.00 26.00 25.00 25.07 0.6M
2025-08-01 24.90 25.10 23.11 24.78 0.4M
2025-07-31 25.06 25.45 24.81 24.91 0.3M
2025-07-30 25.29 25.97 25.00 25.09 0.2M
2025-07-29 24.78 26.11 24.76 25.29 1.1M
2025-07-28 25.00 25.49 24.50 24.78 0.3M
2025-07-25 25.79 25.79 24.86 25.01 0.3M
2025-07-24 26.00 26.00 25.01 25.33 0.4M
2025-07-23 26.00 26.24 25.40 25.51 0.4M
2025-07-22 26.00 26.46 25.50 25.76 0.8M
2025-07-21 25.37 26.83 24.45 25.41 1.0M
2025-07-18 26.20 26.30 25.36 25.58 1.2M
2025-07-17 27.50 27.69 25.50 25.97 1.7M
2025-07-16 28.42 28.43 26.50 27.13 8.2M
2025-07-15 24.35 26.71 23.35 26.71 7.7M
2025-07-14 25.25 25.90 23.29 24.28 2.1M
2025-07-11 25.30 26.55 24.80 25.29 2.6M
2025-07-10 27.26 28.82 24.90 25.27 13.0M
2025-07-09 23.95 26.20 23.60 26.20 4.8M
2025-07-08 22.50 23.82 20.05 23.82 8.4M
2025-07-07 21.65 21.65 20.01 21.65 9.3M
2025-07-04 19.68 19.68 19.68 19.68 1.2M
2025-07-03 16.26 17.89 16.15 17.89 13.4M
2025-07-02 16.25 16.35 16.11 16.26 0.6M
2025-07-01 16.29 16.40 16.02 16.26 0.7M
2025-06-30 16.19 16.50 15.95 16.13 2.0M
2025-06-27 15.98 16.30 15.81 16.01 0.5M
2025-06-26 15.70 16.19 15.06 15.78 4.1M
2025-06-25 15.25 15.70 15.22 15.50 0.2M
2025-06-24 15.74 15.75 15.21 15.50 0.2M
2025-06-23 15.25 15.44 14.90 15.03 0.5M
2025-06-20 15.41 15.60 15.11 15.49 0.1M
2025-06-19 15.22 15.68 15.00 15.25 0.3M
2025-06-18 15.49 15.60 15.15 15.48 0.3M
2025-06-17 15.45 15.80 15.10 15.30 0.6M
2025-06-16 15.50 15.78 15.40 15.44 0.4M
2025-06-13 15.47 15.98 14.17 15.40 0.2M
2025-06-12 15.75 16.25 15.60 15.66 0.7M
2025-06-11 16.00 16.18 15.86 16.06 0.5M
2025-06-10 15.92 16.10 15.65 15.86 0.7M
2025-06-05 15.86 16.05 15.86 15.92 0.3M
2025-06-04 15.92 16.18 15.81 16.00 0.5M
2025-06-03 15.91 16.28 15.80 15.98 0.5M
2025-06-02 16.40 16.65 16.00 16.18 1.3M
2025-05-30 16.19 16.20 16.00 16.15 0.4M
2025-05-29 15.67 16.30 15.60 16.00 1.0M
2025-05-27 15.93 15.95 15.50 15.77 1.0M
2025-05-26 16.07 16.30 15.76 15.90 1.9M
2025-05-23 16.20 16.40 16.00 16.08 0.5M
2025-05-22 16.25 16.63 16.13 16.21 3.9M
2025-05-21 15.95 16.28 15.86 16.13 0.5M
2025-05-20 15.92 16.40 15.92 16.16 0.4M
2025-05-19 16.12 16.50 15.89 15.99 0.8M
2025-05-16 16.11 16.19 15.75 15.89 0.9M
2025-05-15 15.83 16.55 15.83 16.11 2.2M
2025-05-14 15.65 16.37 15.50 16.07 3.2M
2025-05-13 16.26 16.26 14.90 15.62 0.7M
2025-05-12 16.25 16.40 15.77 16.26 1.8M
2025-05-09 14.02 15.41 13.27 15.09 1.7M
2025-05-08 15.49 15.88 13.93 14.01 0.9M
2025-05-07 15.30 16.19 15.30 15.48 1.3M
2025-05-06 16.95 16.95 16.45 16.61 3.1M
2025-05-05 16.69 16.95 16.01 16.53 3.8M
2025-05-02 16.50 17.40 16.42 16.59 5.3M
2025-04-30 15.80 16.50 15.40 16.25 2.4M
2025-04-29 15.65 16.35 15.20 15.33 1.7M
2025-04-28 15.24 15.95 15.01 15.48 2.2M
2025-04-25 15.39 15.40 14.90 15.00 0.1M
2025-04-24 15.03 15.80 14.95 15.11 0.1M
2025-04-23 16.30 16.30 15.60 15.74 0.4M
2025-04-22 16.24 16.40 15.55 16.04 1.7M
2025-04-21 14.32 15.75 14.32 15.65 1.8M
2025-04-18 14.53 14.54 14.11 14.32 0.3M
2025-04-17 14.49 14.63 14.16 14.49 0.2M
2025-04-16 14.30 14.50 14.15 14.39 0.0M
2025-04-15 14.49 14.74 14.00 14.38 1.2M
2025-04-14 14.37 14.50 14.03 14.28 0.7M
2025-04-11 14.67 14.99 14.30 14.37 0.2M
2025-04-10 14.25 14.90 14.25 14.52 0.9M
2025-04-09 14.19 14.19 13.90 14.14 0.1M
2025-04-08 14.50 14.51 13.90 13.96 0.8M
2025-04-07 14.71 14.99 13.44 14.54 0.2M
2025-04-04 14.99 15.18 14.90 14.91 0.3M
2025-04-03 15.30 15.40 14.90 14.99 0.4M
2025-03-27 15.90 15.90 15.21 15.26 0.4M
2025-03-26 15.33 16.00 15.23 15.42 0.2M
2025-03-25 15.26 15.50 15.15 15.33 0.2M
2025-03-24 15.60 15.99 15.20 15.35 0.4M
2025-03-21 15.74 15.87 15.50 15.59 0.2M
2025-03-20 15.72 16.00 15.70 15.81 0.1M
2025-03-19 15.85 16.00 15.65 15.72 0.3M
2025-03-18 16.00 16.00 15.75 15.82 0.3M
2025-03-17 16.02 16.25 15.90 15.96 0.5M
2025-03-14 16.30 16.38 16.02 16.16 0.3M
2025-03-13 16.69 16.80 16.15 16.17 0.4M
2025-03-12 16.75 16.94 16.30 16.45 0.8M
2025-03-11 16.20 16.92 15.75 16.58 1.5M
2025-03-10 15.30 16.10 15.30 16.02 0.8M
2025-03-07 16.00 16.13 15.13 15.23 1.0M
2025-03-06 16.20 16.20 15.76 15.88 0.2M
2025-03-05 16.00 16.40 15.85 15.95 0.2M
2025-03-04 15.99 16.20 15.50 15.98 0.5M
2025-03-03 15.94 15.94 15.50 15.80 1.0M
2025-02-28 16.50 16.99 15.25 15.95 4.8M