ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.050	80.630	75.000	77.490	77.490	15,104
2026-07-23	77.960	83.000	73.150	79.810	79.810	129,363
2026-07-22	80.110	82.900	75.500	77.160	77.160	44,822
2026-07-21	81.000	85.000	78.020	81.370	81.370	225,448
2026-07-20	84.860	86.750	78.180	80.690	80.690	76,704
2026-07-17	88.980	90.890	84.000	84.860	84.860	55,219
2026-07-16	98.990	100.00	85.510	88.620	88.620	278,858
2026-07-15	84.000	94.720	84.000	94.360	94.360	632,680
2026-07-14	85.950	88.640	72.610	86.110	86.110	278,890
2026-07-13	84.990	84.990	78.950	80.580	80.580	167,400
2026-07-10	98.990	101.00	86.260	87.720	87.720	239,017
2026-07-09	93.950	96.660	88.100	94.080	94.080	406,484
2026-07-08	87.870	87.870	81.110	87.870	87.870	305,140
2026-07-07	79.880	79.880	79.880	79.880	79.880	44,368
2026-07-06	66.060	72.620	66.060	72.620	72.620	78,566
2026-07-03	66.900	66.900	65.550	66.020	66.020	7,848
2026-07-02	67.900	67.900	65.000	65.140	65.140	12,258
2026-07-01	67.000	67.000	65.050	66.180	66.180	13,013
2026-06-30	63.260	66.500	62.090	66.000	66.000	21,542
2026-06-29	65.000	66.870	62.500	63.260	63.260	21,372
2026-06-24	66.600	68.000	64.730	65.180	65.180	33,545
2026-06-23	66.950	67.000	64.190	64.730	64.730	32,331
2026-06-22	69.000	70.900	64.000	64.800	64.800	78,309
2026-06-19	70.800	72.000	65.700	69.070	69.070	51,295
2026-06-18	65.000	69.930	63.100	68.900	68.900	79,286
2026-06-17	66.000	67.400	63.110	64.190	64.190	4,207
2026-06-16	64.320	69.000	64.320	66.030	66.030	9,935
2026-06-15	65.000	65.000	62.700	64.320	64.320	22,933
2026-06-12	65.700	66.880	63.010	63.030	63.030	23,047
2026-06-11	67.540	67.540	63.210	64.820	64.820	15,504
2026-06-10	67.200	68.400	64.250	65.530	65.530	43,336
2026-06-09	73.570	73.570	64.500	67.200	67.200	341,733
2026-06-08	66.480	66.880	66.480	66.880	66.880	63,267
2026-06-05	59.880	60.800	59.880	60.800	60.800	106,731
2026-06-04	54.000	55.890	52.500	55.270	55.270	36,295
2026-06-03	52.750	54.470	52.010	53.190	53.190	7,280
2026-06-02	53.000	55.000	52.370	53.220	53.220	13,023
2026-06-01	52.910	55.500	52.900	53.640	53.640	5,748
2026-05-29	54.000	57.460	53.980	55.560	55.560	14,913
2026-05-25	56.000	56.000	52.000	52.840	52.840	11,310
2026-05-22	56.900	59.900	53.000	54.100	54.100	20,664
2026-05-21	52.010	57.090	52.010	56.080	56.080	24,309
2026-05-20	51.600	53.950	51.600	52.050	52.050	12,062
2026-05-19	53.500	53.500	51.520	51.910	51.910	11,829
2026-05-18	55.000	55.000	51.010	52.480	52.480	6,769
2026-05-15	58.000	58.000	51.260	53.510	53.510	5,085
2026-05-14	56.000	57.850	55.990	56.000	56.000	10,798
2026-05-13	56.020	57.500	56.010	56.870	56.870	5,597
2026-05-12	60.990	61.000	55.550	56.180	56.180	14,343
2026-05-11	59.950	60.970	55.240	59.310	59.310	28,998
2026-05-08	56.980	57.990	54.100	56.950	56.950	12,591
2026-05-07	52.000	57.000	52.000	56.530	56.530	26,445
2026-05-06	54.000	58.500	54.000	56.310	56.310	28,268
2026-05-05	52.500	54.000	51.390	53.810	53.810	12,669
2026-05-04	54.000	58.000	52.010	54.090	54.090	40,442
2026-04-30	53.000	56.090	49.980	54.910	54.910	15,429
2026-04-29	57.750	59.370	55.060	55.530	55.530	31,344
2026-04-28	57.030	57.500	56.000	56.750	56.750	26,557
2026-04-27	60.000	60.250	57.000	57.700	57.700	35,959
2026-04-24	61.500	65.350	59.890	60.260	60.260	140,478

← NewerPage 2 of 5 · 250 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.