ZAHIDJEE Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	24.030	24.800	22.600	24.030	24.030	1
2025-05-08	25.990	25.990	24.030	24.030	24.030	51
2025-05-07	24.050	25.990	24.030	24.030	24.030	1,507
2025-05-06	26.500	26.700	25.150	26.700	26.700	100
2025-05-05	27.350	27.350	24.620	26.700	26.700	1,801
2025-04-30	27.000	29.300	27.000	27.350	27.350	1,201
2025-04-29	28.450	28.450	26.720	26.720	26.720	1
2025-04-28	25.980	27.200	25.500	26.720	26.720	4,525
2025-04-25	25.260	25.340	23.010	24.930	24.930	928
2025-04-24	25.990	27.490	25.000	25.180	25.180	1,382
2025-04-23	26.490	26.490	25.100	26.000	26.000	691
2025-04-22	25.750	27.640	25.110	26.000	26.000	2,679
2025-04-21	25.500	25.990	25.500	25.510	25.510	1,031
2025-04-18	26.100	26.100	26.100	26.100	26.100	2,000
2025-04-17	24.800	27.900	24.800	24.810	24.810	2,005
2025-04-16	25.690	25.700	25.580	25.580	25.580	478
2025-04-15	25.260	27.000	25.260	25.580	25.580	2,099
2025-04-11	27.930	27.930	27.930	27.930	27.930	500
2025-04-10	24.720	28.000	24.720	27.930	27.930	510
2025-04-07	27.010	27.450	27.010	27.450	27.450	141
2025-04-04	25.350	27.980	25.350	27.980	27.980	19
2025-04-03	26.990	27.980	26.990	27.980	27.980	505
2025-03-27	27.980	27.980	26.100	26.100	26.100	53
2025-03-24	28.000	28.000	26.000	26.100	26.100	5
2025-03-14	26.100	26.100	26.100	26.100	26.100	5
2025-03-13	26.100	26.100	26.100	26.100	26.100	500
2025-03-11	27.990	27.990	26.300	26.300	26.300	98
2025-03-10	26.260	27.890	26.260	26.300	26.300	2
2025-03-06	26.010	28.700	26.010	26.300	26.300	402
2025-03-04	26.300	26.300	26.300	26.300	26.300	600
2025-03-03	27.000	27.900	26.250	26.250	26.250	1,695
2025-02-27	27.990	27.990	26.990	26.990	26.990	5
2025-02-25	26.990	27.000	26.990	26.990	26.990	566
2025-02-24	26.310	27.000	26.300	27.000	27.000	2,148
2025-02-21	26.110	29.960	26.110	28.500	28.500	11
2025-02-20	29.400	29.400	28.500	28.500	28.500	2,365
2025-02-19	27.390	28.900	25.260	27.390	27.390	100
2025-02-17	26.860	29.490	26.860	27.390	27.390	1,201
2025-02-13	28.500	29.830	28.500	29.830	29.830	1
2025-01-31	29.900	29.970	27.110	29.960	29.960	587
2025-01-24	29.960	30.000	27.210	30.000	30.000	14
2025-01-22	27.210	30.210	27.210	30.210	30.210	24
2025-01-21	27.260	30.210	27.260	30.210	30.210	505
2025-01-17	28.990	30.210	27.510	30.210	30.210	2
2025-01-15	29.500	30.250	25.210	30.210	30.210	3,140
2025-01-14	30.000	30.000	28.000	28.000	28.000	1
2025-01-09	28.010	28.010	28.000	28.000	28.000	248
2025-01-08	28.010	28.010	28.000	28.000	28.000	1,000
2025-01-06	27.950	30.400	27.860	30.400	30.400	215
2025-01-03	30.000	30.710	30.000	30.400	30.400	2,619
2025-01-02	27.900	28.020	27.900	27.950	27.950	985
2025-01-01	28.110	31.000	28.110	31.000	31.000	105
2024-12-31	30.800	31.000	30.800	31.000	31.000	70
2024-12-30	29.980	31.000	29.980	31.000	31.000	7,000
2024-12-20	29.700	29.700	29.700	29.700	29.700	1,010
2024-12-19	28.000	28.000	27.000	27.000	27.000	1,079
2024-12-18	31.000	31.000	26.500	28.740	28.740	29
2024-12-17	29.950	29.950	28.740	28.740	28.740	25
2024-12-16	28.650	28.740	28.650	28.740	28.740	1,600
2024-12-13	26.260	27.990	26.100	26.330	26.330	934

← NewerPage 7 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.