ZAHIDJEE Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 85.500 | 85.500 | 78.110 | 80.150 | 80.150 | 19,900 |
| 2025-08-06 | 87.980 | 87.980 | 82.000 | 82.600 | 82.600 | 35,917 |
| 2025-08-05 | 90.200 | 93.980 | 87.000 | 88.370 | 88.370 | 74,091 |
| 2025-08-04 | 85.000 | 94.820 | 78.750 | 92.350 | 92.350 | 320,622 |
| 2025-08-01 | 97.220 | 99.500 | 87.500 | 87.500 | 87.500 | 85,075 |
| 2025-07-31 | 105.00 | 111.00 | 96.800 | 97.220 | 97.220 | 141,397 |
| 2025-07-30 | 119.00 | 119.49 | 107.56 | 107.56 | 107.56 | 64,619 |
| 2025-07-29 | 120.06 | 135.90 | 116.00 | 119.51 | 119.51 | 234,435 |
| 2025-07-28 | 130.00 | 130.00 | 121.16 | 123.61 | 123.61 | 59,445 |
| 2025-07-25 | 135.98 | 139.00 | 128.00 | 130.72 | 130.72 | 39,861 |
| 2025-07-24 | 144.03 | 152.80 | 132.50 | 136.03 | 136.03 | 284,487 |
| 2025-07-23 | 155.00 | 161.00 | 144.01 | 146.92 | 146.92 | 153,082 |
| 2025-07-22 | 140.00 | 149.37 | 139.89 | 148.70 | 148.70 | 368,798 |
| 2025-07-21 | 127.00 | 139.07 | 113.79 | 135.79 | 135.79 | 576,581 |
| 2025-07-18 | 137.69 | 144.44 | 123.98 | 126.43 | 126.43 | 246,164 |
| 2025-07-17 | 129.99 | 137.76 | 121.00 | 137.76 | 137.76 | 232,055 |
| 2025-07-16 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | 64,063 |
| 2025-07-15 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 43,832 |
| 2025-07-14 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 39,670 |
| 2025-07-11 | 94.040 | 94.090 | 93.990 | 94.090 | 94.090 | 87,795 |
| 2025-07-10 | 80.000 | 85.540 | 77.900 | 85.540 | 85.540 | 79,498 |
| 2025-07-09 | 79.960 | 80.000 | 73.000 | 77.760 | 77.760 | 20,487 |
| 2025-07-08 | 83.890 | 83.890 | 76.000 | 76.830 | 76.830 | 47,281 |
| 2025-07-07 | 86.940 | 86.940 | 81.500 | 81.650 | 81.650 | 85,313 |
| 2025-07-04 | 79.400 | 82.660 | 74.100 | 80.530 | 80.530 | 122,849 |
| 2025-07-03 | 74.990 | 77.330 | 63.470 | 75.630 | 75.630 | 226,103 |
| 2025-07-02 | 70.520 | 70.520 | 67.000 | 70.520 | 70.520 | 120,326 |
| 2025-07-01 | 64.110 | 64.110 | 58.000 | 64.110 | 64.110 | 140,251 |
| 2025-06-30 | 54.750 | 58.280 | 54.000 | 58.280 | 58.280 | 49,187 |
| 2025-06-27 | 45.000 | 52.980 | 45.000 | 52.980 | 52.980 | 260,619 |
| 2025-06-26 | 48.630 | 48.630 | 45.050 | 48.160 | 48.160 | 92,464 |
| 2025-06-25 | 40.190 | 44.210 | 38.800 | 44.210 | 44.210 | 32,957 |
| 2025-06-24 | 42.000 | 45.000 | 37.530 | 40.190 | 40.190 | 48,553 |
| 2025-06-23 | 46.000 | 48.030 | 39.500 | 41.700 | 41.700 | 105,332 |
| 2025-06-20 | 43.660 | 43.660 | 38.500 | 43.660 | 43.660 | 135,520 |
| 2025-06-19 | 39.690 | 39.690 | 39.690 | 39.690 | 39.690 | 7,356 |
| 2025-06-18 | 36.080 | 36.080 | 36.080 | 36.080 | 36.080 | 18,643 |
| 2025-06-17 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 6,042 |
| 2025-06-16 | 29.820 | 29.820 | 29.820 | 29.820 | 29.820 | 29,898 |
| 2025-06-13 | 28.000 | 28.000 | 27.060 | 27.110 | 27.110 | 31,552 |
| 2025-06-12 | 26.150 | 28.000 | 26.150 | 27.060 | 27.060 | 550 |
| 2025-06-11 | 31.000 | 31.000 | 28.100 | 29.050 | 29.050 | 1,203 |
| 2025-06-10 | 30.850 | 30.850 | 28.100 | 30.760 | 30.760 | 3,018 |
| 2025-06-05 | 30.000 | 30.000 | 28.520 | 28.920 | 28.920 | 2,752 |
| 2025-06-04 | 29.900 | 30.000 | 29.750 | 29.990 | 29.990 | 4,430 |
| 2025-06-03 | 28.750 | 30.000 | 28.750 | 28.890 | 28.890 | 2,333 |
| 2025-05-30 | 28.740 | 29.900 | 27.000 | 28.740 | 28.740 | 2,506 |
| 2025-05-29 | 29.500 | 29.500 | 27.000 | 28.740 | 28.740 | 4,958 |
| 2025-05-27 | 28.000 | 28.000 | 26.800 | 26.850 | 26.850 | 501 |
| 2025-05-26 | 26.800 | 29.000 | 26.800 | 27.650 | 27.650 | 397 |
| 2025-05-23 | 26.990 | 30.420 | 26.990 | 27.650 | 27.650 | 2,921 |
| 2025-05-22 | 26.100 | 27.650 | 26.030 | 27.650 | 27.650 | 2,800 |
| 2025-05-21 | 25.500 | 27.650 | 25.500 | 27.650 | 27.650 | 5,051 |
| 2025-05-20 | 25.990 | 26.500 | 25.150 | 25.150 | 25.150 | 419 |
| 2025-05-19 | 25.600 | 25.990 | 25.100 | 25.150 | 25.150 | 954 |
| 2025-05-16 | 26.500 | 26.550 | 26.500 | 26.550 | 26.550 | 200 |
| 2025-05-15 | 25.100 | 27.490 | 25.100 | 26.550 | 26.550 | 642 |
| 2025-05-14 | 25.500 | 25.650 | 25.100 | 25.100 | 25.100 | 533 |
| 2025-05-13 | 24.750 | 25.990 | 24.750 | 25.100 | 25.100 | 1,297 |
| 2025-05-12 | 24.500 | 26.000 | 24.500 | 24.750 | 24.750 | 846 |
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.