ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.790	25.750	23.790	25.750	24.699	1,000
2023-04-18	24.000	24.000	24.000	24.000	23.021	500
2023-04-13	24.260	24.260	24.010	24.140	23.155	1,000
2023-04-12	25.000	25.000	25.000	25.000	23.980	500
2023-04-07	25.750	25.750	25.500	25.580	24.536	15,000
2023-04-05	30.500	30.500	26.850	27.210	26.100	2,500
2023-04-04	29.000	29.000	27.900	29.000	27.817	11,000
2023-03-31	29.000	29.000	27.010	27.100	25.994	10,500
2023-03-30	27.000	28.870	27.000	27.940	26.800	2,000
2023-03-29	26.870	26.870	26.870	26.870	25.774	1,000
2023-03-27	25.000	25.000	25.000	25.000	23.980	500
2023-03-24	26.000	26.000	26.000	26.000	24.939	500
2023-03-22	27.250	29.250	27.250	27.500	26.378	2,500
2023-03-17	27.300	29.700	27.300	27.350	26.234	25,000
2023-03-16	29.250	29.500	29.250	29.500	28.296	1,500
2023-03-15	29.000	29.000	29.000	29.000	27.817	500
2023-03-13	29.500	29.560	28.260	28.270	27.117	19,500
2023-03-10	27.500	27.500	27.500	27.500	26.378	500
2023-03-09	26.000	26.000	26.000	26.000	24.939	500
2023-03-08	27.750	27.750	27.750	27.750	26.618	500
2023-03-03	30.000	30.000	30.000	30.000	28.776	2,500
2023-03-02	30.850	31.000	30.850	31.000	29.735	2,500
2023-03-01	30.300	30.300	30.300	30.300	29.064	5,500
2023-02-28	32.700	32.750	32.700	32.750	31.414	3,500
2023-02-27	31.500	31.500	31.500	31.500	30.215	500
2023-02-23	29.560	29.560	29.560	29.560	28.354	6,000
2023-02-22	28.240	29.560	28.240	29.560	28.354	9,500
2023-02-10	27.500	27.500	27.500	27.500	26.378	2,000
2023-02-09	27.500	27.500	27.500	27.500	26.378	2,000
2023-02-02	27.990	29.000	27.990	28.700	27.529	3,000
2023-01-27	27.000	27.000	27.000	27.000	25.898	500
2023-01-26	25.760	28.000	25.760	27.000	25.898	4,000
2023-01-20	27.840	27.840	27.840	27.840	26.704	500
2023-01-19	26.640	26.650	26.640	26.650	25.563	1,000
2023-01-17	25.010	26.710	24.800	24.800	23.788	2,000
2023-01-16	26.710	26.710	26.710	26.710	25.620	14,000
2023-01-13	28.870	28.870	28.870	28.870	27.692	500
2023-01-12	26.750	26.870	26.750	26.870	25.774	9,500
2023-01-11	25.250	25.250	24.050	25.000	23.980	4,500
2023-01-06	25.150	25.150	25.150	25.150	24.124	1,000
2023-01-05	25.110	25.150	25.110	25.150	24.124	5,500
2023-01-02	27.540	27.730	26.510	27.140	26.033	4,500
2022-12-28	24.990	25.800	23.500	25.800	24.747	65,000
2022-12-27	24.010	24.010	24.000	24.000	23.021	2,500
2022-12-23	25.300	25.300	25.300	25.300	24.268	500
2022-12-21	24.500	24.500	23.590	23.590	22.628	21,000
2022-12-19	25.890	25.900	25.500	25.500	24.460	2,500
2022-12-16	24.100	24.100	24.100	24.100	23.117	500
2022-12-13	24.550	24.550	24.100	24.100	23.117	1,500
2022-12-12	25.000	25.990	24.510	25.990	24.930	1,500
2022-12-06	26.000	26.000	26.000	26.000	24.939	500
2022-12-05	25.500	26.000	25.250	26.000	24.939	1,500
2022-11-30	26.530	29.990	26.520	27.250	26.138	3,000
2022-11-29	28.660	28.660	28.660	28.660	27.491	500
2022-11-28	28.260	30.980	28.260	30.980	29.716	1,000
2022-11-25	30.600	32.460	30.530	30.540	29.294	6,000
2022-11-23	33.000	33.000	33.000	33.000	31.654	2,000
2022-11-22	31.250	31.250	31.250	31.250	29.975	2,000
2022-11-21	32.200	32.200	31.250	31.250	29.975	3,500
2022-11-18	31.890	32.880	31.890	32.880	31.539	94,000

← NewerPage 11 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.