ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	71.980	74.070	69.010	73.530	73.530	237,488
2025-10-30	62.500	67.340	60.800	67.340	67.340	54,890
2025-10-29	61.900	62.900	61.000	61.220	61.220	4,066
2025-10-28	62.900	64.000	60.180	61.900	61.900	17,795
2025-10-27	64.000	64.000	60.070	63.010	63.010	18,513
2025-10-24	63.500	63.500	60.500	61.180	61.180	17,847
2025-10-23	63.990	64.990	63.000	63.420	63.420	23,785
2025-10-22	65.260	66.940	62.630	62.970	62.970	49,705
2025-10-21	68.500	68.500	65.110	66.240	66.240	19,834
2025-10-20	71.090	71.090	65.000	66.300	66.300	59,712
2025-10-17	68.650	72.200	68.000	69.000	69.000	11,889
2025-10-16	70.000	70.000	68.120	68.790	68.790	13,109
2025-10-15	72.000	72.580	70.000	70.000	70.000	26,168
2025-10-14	71.990	72.800	70.130	71.930	71.930	24,980
2025-10-13	72.000	73.550	69.100	70.120	70.120	25,037
2025-10-10	75.680	75.800	72.000	73.910	73.910	12,414
2025-10-09	79.790	79.790	72.250	75.680	75.680	39,582
2025-10-08	84.000	84.890	74.140	75.840	75.840	229,211
2025-10-07	71.700	77.170	71.000	77.170	77.170	39,443
2025-10-06	76.080	76.300	69.500	70.150	70.150	78,383
2025-10-03	83.870	83.870	76.510	77.080	77.080	144,109
2025-10-02	99.000	102.51	84.010	85.010	85.010	366,253
2025-10-01	86.000	93.190	85.000	93.190	93.190	150,376
2025-09-30	81.890	84.720	81.880	84.720	84.720	184,402
2025-09-29	76.000	77.020	71.010	77.020	77.020	205,735
2025-09-26	70.020	70.020	67.000	70.020	70.020	304,391
2025-09-25	59.900	63.650	52.180	63.650	63.650	138,359
2025-09-24	60.990	62.000	57.750	57.860	57.860	32,623
2025-09-23	60.100	61.090	60.000	60.070	60.070	6,797
2025-09-22	60.540	62.390	60.000	60.170	60.170	27,125
2025-09-19	62.000	63.000	60.020	60.540	60.540	10,223
2025-09-18	63.700	63.700	61.510	63.080	63.080	8,826
2025-09-17	64.210	64.480	61.000	63.140	63.140	12,979
2025-09-16	63.260	64.500	63.260	64.190	64.190	13,294
2025-09-15	64.190	64.500	63.000	63.260	63.260	10,040
2025-09-12	63.800	64.990	62.020	64.190	64.190	23,562
2025-09-11	63.000	65.480	61.160	63.490	63.490	44,878
2025-09-10	62.990	66.000	60.610	62.580	62.580	21,117
2025-09-09	61.000	66.560	59.130	62.740	62.740	106,671
2025-09-08	65.800	65.800	60.000	60.510	60.510	60,798
2025-09-05	65.990	68.480	60.100	64.260	64.260	46,770
2025-09-04	65.990	72.250	65.050	65.490	65.490	158,762
2025-09-03	65.000	66.490	64.010	65.700	65.700	23,622
2025-09-02	68.090	69.450	63.550	63.990	63.990	41,605
2025-09-01	73.500	73.500	66.570	68.090	68.090	35,140
2025-08-29	70.000	70.000	67.330	67.680	67.680	9,663
2025-08-28	73.490	73.490	67.000	68.290	68.290	38,485
2025-08-27	78.100	79.360	70.120	70.890	70.890	179,468
2025-08-26	83.990	83.990	76.310	77.910	77.910	37,523
2025-08-25	85.600	85.600	80.360	81.670	81.670	29,934
2025-08-22	85.000	89.700	80.700	85.820	85.820	42,265
2025-08-21	90.500	90.500	85.500	86.870	86.870	23,566
2025-08-20	91.970	91.970	88.200	89.610	89.610	8,883
2025-08-19	92.500	97.000	86.510	90.010	90.010	69,267
2025-08-18	92.000	96.000	88.500	90.720	90.720	114,784
2025-08-15	94.210	96.000	86.510	90.430	90.430	107,475
2025-08-13	86.450	93.840	83.000	93.670	93.670	211,557
2025-08-12	82.240	88.000	80.780	85.310	85.310	54,578
2025-08-11	91.990	91.990	81.250	82.420	82.420	60,021
2025-08-08	83.990	87.900	77.010	86.620	86.620	61,187

← NewerPage 5 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.