ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	63.980	69.000	63.900	66.540	66.540	217,947
2026-04-22	62.880	62.880	60.000	62.880	62.880	186,018
2026-04-21	57.160	57.160	57.160	57.160	57.160	8,833
2026-04-20	51.960	51.960	51.960	51.960	51.960	21,893
2026-04-17	42.970	47.270	42.000	47.240	47.240	34,132
2026-04-16	42.870	43.370	42.010	42.970	42.970	20,465
2026-04-15	43.500	43.500	40.510	41.940	41.940	20,106
2026-04-14	41.250	43.900	40.000	40.500	40.500	7,819
2026-04-13	40.000	41.650	39.130	40.100	40.100	32,419
2026-04-10	41.140	44.990	41.100	41.200	41.200	10,089
2026-04-09	42.000	42.000	38.760	40.990	40.990	4,379
2026-04-08	43.490	43.900	41.000	41.590	41.590	41,108
2026-04-07	40.500	40.500	39.000	40.340	40.340	7,585
2026-04-06	38.150	40.050	38.000	40.050	40.050	12,245
2026-04-03	40.490	40.990	38.500	40.050	40.050	59
2026-04-02	43.790	43.790	37.000	40.050	40.050	3,424
2026-04-01	42.940	42.940	38.150	40.290	40.290	2,843
2026-03-31	37.250	39.330	37.250	39.250	39.250	510
2026-03-30	41.440	41.440	36.270	38.040	38.040	586
2026-03-27	38.350	41.910	37.800	38.370	38.370	12,853
2026-03-26	40.210	40.220	38.100	40.220	40.220	344
2026-03-25	38.890	40.900	36.510	40.220	40.220	5,407
2026-03-24	36.830	39.890	36.830	37.200	37.200	12,300
2026-03-19	36.100	38.480	36.050	36.830	36.830	1,755
2026-03-18	37.990	38.510	37.990	38.000	38.000	12,161
2026-03-17	36.120	38.230	35.650	38.230	38.230	415
2026-03-16	39.000	39.500	35.950	38.230	38.230	11,739
2026-03-13	39.780	39.780	37.000	38.270	38.270	11,251
2026-03-12	38.000	39.900	38.000	38.270	38.270	1,257
2026-03-11	40.100	40.100	37.000	39.400	39.400	745
2026-03-10	39.470	39.490	34.100	39.190	39.190	3,001
2026-03-09	36.000	41.790	36.000	36.010	36.010	2,748
2026-03-06	39.980	39.980	36.510	38.920	38.920	1,364
2026-03-05	36.000	37.990	36.000	37.860	37.860	17,697
2026-03-04	36.440	37.490	35.000	35.010	35.010	824
2026-03-03	35.560	39.870	32.690	35.090	35.090	10,401
2026-03-02	36.310	39.490	36.290	36.310	36.310	26,908
2026-02-27	39.500	43.860	39.500	40.320	40.320	7,128
2026-02-26	35.800	39.900	35.000	39.870	39.870	26,248
2026-02-25	39.520	41.870	35.570	36.270	36.270	65,784
2026-02-24	44.000	44.000	39.520	39.520	39.520	33,152
2026-02-23	48.430	48.430	43.600	43.910	43.910	2,975
2026-02-20	48.540	50.940	47.110	48.430	48.430	4,427
2026-02-19	54.230	54.230	48.500	50.450	50.450	3,678
2026-02-18	53.400	53.710	52.400	53.160	53.160	4,076
2026-02-17	53.710	53.720	52.400	53.430	53.430	2,780
2026-02-16	55.500	55.500	53.180	54.000	54.000	2,787
2026-02-13	55.310	59.920	55.040	55.610	55.610	2,357
2026-02-12	57.990	57.990	55.000	55.300	55.300	5,412
2026-02-11	59.950	59.950	56.210	56.730	56.730	375
2026-02-10	58.260	58.270	56.660	56.730	56.730	705
2026-02-09	57.630	58.700	57.020	57.120	57.120	2,077
2026-02-06	58.900	60.470	56.030	57.620	57.620	8,544
2026-02-04	59.800	59.800	58.200	58.540	58.540	1,462
2026-02-03	59.000	60.980	57.050	58.660	58.660	1,704
2026-02-02	59.950	60.290	54.100	58.920	58.920	3,069
2026-01-30	60.490	60.490	55.160	56.190	56.190	12,745
2026-01-29	59.980	61.500	58.600	58.930	58.930	3,825
2026-01-28	59.800	60.600	56.700	57.630	57.630	34,366
2026-01-27	60.100	60.110	59.200	59.350	59.350	4,160

← NewerPage 3 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.