ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	60.990	61.000	60.000	60.070	60.070	3,835
2026-01-23	60.990	61.700	60.000	60.120	60.120	4,056
2026-01-22	60.850	61.680	58.000	60.420	60.420	10,217
2026-01-21	61.300	62.000	60.500	60.840	60.840	3,070
2026-01-20	63.000	63.000	61.110	61.800	61.800	5,615
2026-01-19	62.830	62.830	61.200	61.520	61.520	3,534
2026-01-16	62.850	63.000	62.000	62.240	62.240	8,495
2026-01-15	60.510	62.860	60.060	61.830	61.830	17,195
2026-01-14	62.300	63.380	62.300	62.330	62.330	9,872
2026-01-13	63.970	63.970	62.150	62.250	62.250	13,470
2026-01-12	63.100	64.600	62.070	63.250	63.250	10,733
2026-01-09	63.900	68.000	61.030	63.330	63.330	46,388
2026-01-08	64.000	64.000	62.100	62.680	62.680	14,851
2026-01-07	63.960	63.960	62.710	63.000	63.000	19,997
2026-01-06	64.620	64.620	62.250	62.560	62.560	20,831
2026-01-05	66.790	66.790	62.810	63.050	63.050	27,900
2026-01-02	70.010	74.000	64.620	65.070	65.070	115,551
2026-01-01	62.200	69.280	57.150	69.280	69.280	229,300
2025-12-31	60.200	64.000	59.820	62.980	62.980	17,219
2025-12-30	61.000	62.850	60.040	60.100	60.100	5,321
2025-12-29	60.000	63.200	59.500	60.030	60.030	29,326
2025-12-26	63.780	63.780	61.010	61.130	61.130	2,368
2025-12-24	61.900	63.700	60.000	60.500	60.500	12,159
2025-12-23	64.000	64.800	62.540	62.680	62.680	3,756
2025-12-22	64.150	64.150	62.750	63.140	63.140	9,356
2025-12-19	64.150	65.440	64.000	64.000	64.000	12,923
2025-12-18	64.100	64.970	64.100	64.160	64.160	6,906
2025-12-17	64.230	65.000	64.100	64.120	64.120	12,064
2025-12-16	65.480	65.480	64.210	64.250	64.250	701
2025-12-15	64.990	67.460	64.000	64.200	64.200	22,992
2025-12-12	65.800	66.800	63.000	64.450	64.450	42,697
2025-12-11	64.170	67.490	64.000	65.190	65.190	61,879
2025-12-10	64.450	64.890	63.470	64.170	64.170	13,827
2025-12-09	65.000	65.000	62.020	63.440	63.440	12,195
2025-12-08	65.100	65.100	63.000	64.000	64.000	5,077
2025-12-05	66.990	66.990	64.410	65.150	65.150	5,510
2025-12-04	64.570	66.600	64.310	64.910	64.910	13,749
2025-12-03	66.990	66.990	64.100	64.250	64.250	4,485
2025-12-02	64.200	66.400	63.990	64.050	64.050	13,338
2025-12-01	65.000	65.860	64.000	64.300	64.300	14,690
2025-11-28	65.000	66.010	64.510	64.710	64.710	3,288
2025-11-27	65.000	65.560	64.640	64.850	64.850	1,213
2025-11-26	65.900	66.180	64.380	65.000	65.000	11,095
2025-11-25	65.890	65.990	64.510	65.050	65.050	5,573
2025-11-24	65.800	67.860	65.000	65.140	65.140	18,027
2025-11-21	66.000	66.800	64.500	64.710	64.710	3,730
2025-11-20	65.100	67.800	64.000	64.980	64.980	6,006
2025-11-19	67.000	67.000	65.000	65.700	65.700	18,332
2025-11-18	66.000	68.490	65.100	66.000	66.000	2,983
2025-11-17	67.000	68.930	65.140	66.270	66.270	15,498
2025-11-14	66.000	66.500	63.220	65.870	65.870	6,091
2025-11-13	66.490	66.490	63.550	64.330	64.330	24,086
2025-11-12	63.560	65.990	63.010	63.580	63.580	14,060
2025-11-11	65.500	66.000	63.500	63.530	63.530	6,415
2025-11-10	65.510	65.990	64.020	65.500	65.500	14,128
2025-11-07	68.900	68.990	64.560	65.180	65.180	6,364
2025-11-06	67.990	67.990	64.030	65.740	65.740	9,768
2025-11-05	69.880	69.880	63.150	67.360	67.360	21,456
2025-11-04	73.000	73.500	68.060	68.410	68.410	13,799
2025-11-03	75.000	76.000	71.220	72.430	72.430	68,478

← NewerPage 4 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.