ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	25.650	25.700	25.650	25.700	25.700	1,500
2023-11-30	25.000	25.000	25.000	25.000	25.000	1,500
2023-11-29	25.500	25.700	25.150	25.700	25.700	2,500
2023-11-24	24.500	25.990	24.250	25.990	25.990	9,500
2023-11-23	24.500	24.550	24.500	24.500	24.500	4,000
2023-11-21	23.760	23.760	23.650	23.730	23.730	2,500
2023-11-20	24.100	24.100	23.630	23.690	23.690	11,500
2023-11-16	25.000	25.000	25.000	25.000	25.000	500
2023-11-13	25.700	25.700	25.700	25.700	25.700	500
2023-11-10	25.050	25.050	25.000	25.000	25.000	2,000
2023-11-08	25.000	25.100	25.000	25.050	25.050	2,500
2023-11-07	26.900	27.000	26.900	27.000	27.000	8,500
2023-10-30	25.380	25.380	25.380	25.380	25.380	3,000
2023-10-26	24.700	25.200	24.700	24.870	24.870	10,500
2023-10-24	23.510	23.510	23.510	23.510	23.510	500
2023-10-18	24.510	24.510	24.510	24.510	23.510	500
2023-10-11	26.250	26.500	26.000	26.000	24.939	10,000
2023-10-10	25.000	25.000	25.000	25.000	23.980	1,000
2023-10-09	25.950	25.950	25.950	25.950	24.891	9,000
2023-10-06	26.000	26.000	26.000	26.000	24.939	1,000
2023-10-05	26.100	26.500	26.100	26.500	25.419	1,500
2023-10-02	26.500	26.500	25.750	26.000	24.939	17,000
2023-09-28	24.800	28.400	24.800	27.000	25.898	8,000
2023-09-27	26.800	26.800	26.800	26.800	25.707	500
2023-09-26	26.500	26.980	26.500	26.740	25.649	6,500
2023-09-25	24.800	28.200	24.800	28.200	27.049	15,500
2023-09-08	26.000	27.900	25.900	26.800	25.707	5,000
2023-09-07	26.000	28.000	26.000	28.000	26.858	10,000
2023-09-05	25.900	26.500	25.900	26.500	25.419	1,500
2023-09-04	23.460	24.730	23.460	24.730	23.721	2,000
2023-08-25	23.000	23.000	23.000	23.000	22.062	500
2023-08-17	23.340	23.340	23.320	23.330	22.378	1,000
2023-08-09	25.000	25.000	25.000	25.000	23.980	500
2023-08-08	25.800	25.800	25.000	25.200	24.172	8,000
2023-08-07	23.510	24.250	23.510	24.250	23.261	1,500
2023-08-04	24.500	24.500	24.500	24.500	23.500	500
2023-08-03	24.300	24.450	24.300	24.450	23.452	7,000
2023-07-27	23.120	25.250	23.100	24.250	23.261	22,000
2023-07-11	24.220	24.220	24.220	24.220	23.232	1,000
2023-06-27	26.180	26.180	26.180	26.180	25.112	20,500
2023-06-26	24.500	26.880	23.130	24.350	23.357	24,500
2023-06-22	25.000	25.000	25.000	25.000	23.980	500
2023-06-21	25.000	25.000	25.000	25.000	23.980	1,000
2023-06-20	25.200	25.200	25.200	25.200	24.172	7,500
2023-06-16	25.000	27.300	25.000	26.150	25.083	20,500
2023-06-12	27.000	27.000	27.000	27.000	25.898	1,000
2023-05-23	26.000	26.880	26.000	26.880	25.783	15,500
2023-05-17	25.000	25.000	25.000	25.000	23.980	500
2023-05-16	25.850	26.000	25.850	26.000	24.939	2,500
2023-05-15	25.000	25.000	25.000	25.000	23.980	1,500
2023-05-12	22.200	25.000	22.200	25.000	23.980	2,000
2023-05-11	24.000	24.000	24.000	24.000	23.021	2,000
2023-05-10	23.550	23.550	23.250	23.410	22.455	7,000
2023-05-09	23.750	23.750	23.500	23.500	22.541	3,000
2023-05-08	24.000	24.500	24.000	24.000	23.021	10,000
2023-05-05	26.500	26.980	24.000	24.000	23.021	12,500
2023-05-04	23.510	25.490	23.200	25.250	24.220	13,500
2023-05-03	25.250	25.500	23.500	23.830	22.858	7,500
2023-05-02	24.260	24.260	24.260	24.260	23.270	7,000
2023-04-28	26.000	26.500	26.000	26.220	25.150	9,000

← NewerPage 10 of 14 · 822 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-19	1.0000 PKR
2022-10-20	1.0000 PKR
2021-10-20	1.3000 PKR
2021-05-21	1.0000 PKR
2019-10-17	0.8500 PKR

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