ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	29.400	30.620	29.400	30.590	29.342	35,500
2022-11-16	27.250	28.490	27.250	28.490	27.328	35,000
2022-11-14	26.600	27.730	26.510	26.510	25.428	2,000
2022-11-11	26.900	27.730	26.900	27.730	26.599	18,000
2022-11-10	24.500	25.800	24.500	25.800	24.747	12,500
2022-10-31	24.000	24.000	24.000	24.000	23.021	1,000
2022-10-28	24.000	24.000	24.000	24.000	23.021	1,000
2022-10-27	23.990	24.100	23.990	24.000	23.021	56,500
2022-10-21	24.100	24.380	24.000	24.000	23.021	5,500
2022-10-13	25.000	25.500	24.950	25.380	23.330	54,500
2022-10-12	26.000	26.000	25.000	25.080	23.054	34,500
2022-10-11	25.000	25.500	24.000	25.130	23.100	63,500
2022-10-10	24.500	25.500	24.500	25.160	23.128	5,000
2022-10-07	25.450	25.450	25.000	25.000	22.981	5,500
2022-10-06	24.480	25.500	24.480	25.420	23.367	17,000
2022-10-05	24.000	24.000	24.000	24.000	22.062	500
2022-10-04	26.750	26.750	24.500	24.500	22.521	3,000
2022-10-03	25.500	25.500	24.900	24.900	22.889	3,000
2022-09-20	24.500	24.500	24.500	24.500	22.521	500
2022-09-19	23.150	23.150	23.150	23.150	21.280	500
2022-09-14	25.000	25.000	25.000	25.000	22.981	500
2022-09-13	25.380	25.390	25.380	25.390	23.339	1,000
2022-09-12	25.000	25.000	24.970	24.970	22.953	2,500
2022-09-09	26.990	26.990	26.990	26.990	24.810	500
2022-09-07	26.400	26.400	26.400	26.400	24.268	500
2022-09-06	26.700	26.700	25.000	25.000	22.981	1,500
2022-09-05	25.250	25.250	25.250	25.250	23.211	1,000
2022-09-02	23.900	26.990	23.900	26.990	24.810	3,000
2022-09-01	23.990	25.750	23.990	25.750	23.670	1,000
2022-08-31	23.050	25.750	22.750	25.500	23.441	4,000
2022-08-26	23.130	24.000	23.130	23.990	22.052	7,500
2022-08-25	25.000	25.000	25.000	25.000	22.981	1,000
2022-08-23	24.000	24.000	24.000	24.000	22.062	500
2022-08-19	24.250	24.250	24.250	24.250	22.291	2,000
2022-08-15	24.110	24.110	24.110	24.110	22.163	1,000
2022-08-12	24.110	24.110	24.110	24.110	22.163	1,000
2022-08-10	25.250	25.250	25.000	25.000	22.981	2,000
2022-08-05	24.750	24.750	24.750	24.750	22.751	1,000
2022-07-29	23.130	24.750	23.130	24.730	22.733	1,500
2022-07-28	25.000	25.000	25.000	25.000	22.981	500
2022-07-26	24.000	24.000	24.000	24.000	22.062	500
2022-07-25	21.990	23.600	21.990	22.800	20.959	1,000
2022-07-20	21.100	22.000	21.000	22.000	20.223	1,500
2022-07-19	22.250	22.250	22.200	22.200	20.407	1,000
2022-07-18	24.000	24.000	24.000	24.000	22.062	500
2022-07-13	23.500	23.500	22.770	22.770	20.931	1,500
2022-07-07	23.100	25.370	23.100	24.610	22.622	3,500
2022-07-06	23.500	23.600	23.500	23.600	21.694	1,500
2022-07-05	24.790	24.790	24.790	24.790	22.788	2,000
2022-07-04	26.800	26.800	26.800	26.800	24.636	500
2022-07-01	25.000	25.200	25.000	25.000	22.981	2,000
2022-06-30	23.900	24.530	23.900	24.140	22.190	1,500
2022-06-29	21.180	24.300	21.180	23.570	21.666	2,500
2022-06-28	22.500	22.730	22.500	22.730	20.894	16,500
2022-06-27	21.110	21.150	21.110	21.150	19.442	1,500
2022-06-24	22.250	22.250	22.250	22.250	20.453	500
2022-06-23	22.250	22.250	22.250	22.250	20.453	1,000
2022-06-21	22.800	22.800	22.800	22.800	20.959	500
2022-06-14	23.150	23.150	23.150	23.150	21.280	500
2022-06-10	23.150	23.150	23.150	23.150	21.280	500

← NewerPage 12 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.