ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	26.350	26.350	23.150	23.150	21.280	3,500
2022-06-08	23.900	25.200	23.900	24.550	22.567	2,000
2022-06-07	25.700	25.700	23.000	23.500	21.602	2,000
2022-06-03	24.000	24.000	24.000	24.000	22.062	500
2022-06-02	21.500	22.700	21.500	22.550	20.729	2,000
2022-06-01	22.200	22.200	22.000	22.000	20.223	6,500
2022-05-31	22.500	22.500	22.500	22.500	20.683	1,000
2022-05-30	22.850	23.100	22.850	22.950	21.096	2,000
2022-05-27	22.000	22.790	21.520	21.520	19.782	2,500
2022-05-26	22.000	22.000	21.200	21.200	19.488	2,500
2022-05-24	22.000	22.000	22.000	22.000	20.223	1,000
2022-05-20	22.900	22.900	22.900	22.900	21.051	500
2022-05-19	22.500	22.500	22.500	22.500	20.683	500
2022-05-17	22.200	23.500	22.200	23.500	21.602	2,000
2022-05-16	22.900	22.900	22.600	22.600	20.775	1,000
2022-05-13	24.390	24.390	24.390	24.390	22.420	500
2022-05-12	21.600	22.990	21.600	22.990	21.133	4,000
2022-05-11	23.250	23.450	23.250	23.350	21.464	1,000
2022-05-09	23.300	24.500	23.000	23.750	21.832	4,000
2022-05-06	24.100	24.450	23.770	23.970	22.034	15,000
2022-04-27	25.690	25.690	25.690	25.690	23.615	500
2022-04-26	25.400	25.400	25.400	25.400	23.349	1,000
2022-04-20	25.000	26.990	25.000	25.700	23.624	3,500
2022-04-19	25.250	25.250	25.250	25.250	23.211	500
2022-04-15	25.000	25.000	25.000	25.000	22.981	1,000
2022-04-14	25.000	25.000	25.000	25.000	22.981	500
2022-04-13	25.000	25.000	25.000	25.000	22.981	1,000
2022-04-12	25.000	25.000	25.000	25.000	22.981	500
2022-04-11	25.920	26.000	23.400	25.000	22.981	11,000
2022-04-08	25.250	25.250	25.250	25.250	23.211	500
2022-04-05	25.500	25.500	25.500	25.500	23.441	500
2022-04-01	25.400	26.400	25.400	25.900	23.808	1,500
2022-03-31	24.700	25.000	24.700	25.000	22.981	2,000
2022-03-30	23.500	24.000	23.250	24.000	22.062	3,000
2022-03-29	24.600	24.600	24.550	24.550	22.567	1,000
2022-03-28	24.500	24.500	24.500	24.500	22.521	500
2022-03-25	25.500	26.000	24.000	24.970	22.953	3,000
2022-03-21	24.500	24.500	24.100	24.280	22.319	1,500
2022-03-18	26.000	26.000	25.500	25.500	23.441	1,000
2022-03-17	25.000	25.000	25.000	25.000	22.981	500
2022-03-09	23.500	24.000	23.500	23.500	21.602	2,000
2022-03-08	24.000	24.250	24.000	24.100	22.154	1,500
2022-03-07	24.020	24.020	24.000	24.000	22.062	2,000
2022-03-04	25.300	25.700	25.000	25.490	23.431	3,000
2022-03-03	25.500	26.500	25.350	25.750	23.670	3,000
2022-03-02	25.500	25.550	25.500	25.500	23.441	2,000
2022-02-28	26.100	26.700	25.550	26.470	24.332	4,000
2022-02-25	27.250	27.250	26.500	26.990	24.810	1,500
2022-02-24	25.860	25.860	25.860	25.860	23.771	3,000
2022-02-18	27.950	27.950	27.950	27.950	25.693	500
2022-02-17	27.900	27.990	27.900	27.990	25.729	1,500
2022-02-16	27.000	27.200	27.000	27.100	24.911	1,500
2022-02-15	26.500	26.500	26.000	26.250	24.130	1,000
2022-02-10	26.000	26.000	26.000	26.000	23.900	5,000
2022-02-08	26.000	26.000	26.000	26.000	23.900	500
2022-02-04	25.000	27.000	25.000	27.000	24.819	6,500
2022-02-02	27.000	27.000	26.750	27.000	24.819	6,000
2022-02-01	26.500	26.500	26.500	26.500	24.360	1,000
2022-01-31	26.500	26.500	26.500	26.500	24.360	6,000
2022-01-27	26.200	26.500	26.200	26.500	24.360	1,000

← NewerPage 13 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.