ZAHIDJEE Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 31.000 | 31.000 | 27.900 | 28.520 | 28.520 | 515 |
| 2024-12-11 | 29.000 | 31.000 | 29.000 | 29.910 | 29.910 | 52 |
| 2024-12-06 | 29.950 | 29.950 | 29.900 | 29.910 | 29.910 | 16,042 |
| 2024-12-05 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 60 |
| 2024-12-03 | 30.750 | 30.750 | 27.300 | 27.500 | 27.500 | 30,000 |
| 2024-12-02 | 28.010 | 30.960 | 28.010 | 30.150 | 30.150 | 304 |
| 2024-11-26 | 25.710 | 30.200 | 25.710 | 30.150 | 30.150 | 7,021 |
| 2024-11-25 | 26.000 | 28.380 | 26.000 | 28.380 | 28.380 | 306 |
| 2024-11-20 | 28.010 | 31.290 | 27.000 | 28.380 | 28.380 | 2,643 |
| 2024-11-19 | 28.950 | 28.950 | 28.500 | 28.500 | 28.500 | 2,301 |
| 2024-11-18 | 28.000 | 29.320 | 27.550 | 29.320 | 29.320 | 2,240 |
| 2024-11-15 | 26.700 | 26.700 | 24.140 | 26.650 | 26.650 | 1,720 |
| 2024-11-14 | 26.000 | 26.010 | 26.000 | 26.010 | 26.010 | 201 |
| 2024-11-13 | 28.000 | 28.000 | 26.010 | 26.010 | 26.010 | 15 |
| 2024-11-12 | 27.000 | 27.000 | 23.810 | 26.010 | 26.010 | 159 |
| 2024-11-11 | 26.050 | 26.500 | 26.000 | 26.010 | 26.010 | 7,500 |
| 2024-11-08 | 28.000 | 28.000 | 24.150 | 26.000 | 26.000 | 13,860 |
| 2024-11-07 | 26.000 | 26.790 | 26.000 | 26.790 | 26.790 | 5,500 |
| 2024-11-06 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 1,000 |
| 2024-11-05 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 17,000 |
| 2024-11-04 | 27.010 | 27.010 | 27.010 | 27.010 | 27.010 | 25 |
| 2024-11-01 | 27.010 | 27.010 | 27.000 | 27.010 | 27.010 | 561 |
| 2024-10-31 | 27.490 | 27.490 | 25.300 | 25.300 | 25.300 | 49 |
| 2024-10-30 | 28.000 | 28.000 | 25.300 | 25.300 | 25.300 | 540 |
| 2024-10-28 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 2,100 |
| 2024-10-25 | 27.950 | 28.850 | 27.950 | 27.950 | 27.950 | 601 |
| 2024-10-24 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 4,000 |
| 2024-10-23 | 29.000 | 29.000 | 28.900 | 28.900 | 28.900 | 694 |
| 2024-10-22 | 28.980 | 29.000 | 28.940 | 29.000 | 29.000 | 1,048 |
| 2024-10-21 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 4,000 |
| 2024-10-09 | 30.490 | 30.490 | 29.000 | 29.000 | 29.000 | 1 |
| 2024-10-08 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 147 |
| 2024-10-07 | 26.110 | 29.000 | 26.110 | 29.000 | 29.000 | 1 |
| 2024-10-04 | 30.530 | 30.530 | 29.000 | 29.000 | 29.000 | 2 |
| 2024-09-25 | 26.660 | 30.900 | 26.660 | 29.000 | 29.000 | 20,101 |
| 2024-09-20 | 30.760 | 30.760 | 28.110 | 29.290 | 29.290 | 15,603 |
| 2024-09-19 | 31.860 | 31.860 | 29.290 | 29.290 | 29.290 | 1 |
| 2024-09-16 | 29.290 | 30.990 | 27.010 | 29.290 | 29.290 | 5,500 |
| 2024-09-13 | 29.010 | 30.990 | 29.000 | 29.290 | 29.290 | 10,600 |
| 2024-09-12 | 30.000 | 30.000 | 29.350 | 29.350 | 29.350 | 1 |
| 2024-09-09 | 27.100 | 29.370 | 27.100 | 29.350 | 29.350 | 5,510 |
| 2024-09-06 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 5,000 |
| 2024-09-04 | 33.800 | 33.800 | 29.100 | 29.560 | 29.560 | 12,162 |
| 2024-09-03 | 29.500 | 31.890 | 29.100 | 31.890 | 31.890 | 140 |
| 2024-08-30 | 26.900 | 31.900 | 26.500 | 31.890 | 31.890 | 17,776 |
| 2024-08-29 | 27.050 | 29.000 | 27.050 | 29.000 | 29.000 | 12 |
| 2024-08-28 | 27.500 | 29.000 | 27.500 | 29.000 | 29.000 | 2 |
| 2024-08-23 | 26.140 | 30.000 | 26.140 | 29.000 | 29.000 | 202 |
| 2024-08-22 | 27.060 | 30.590 | 27.060 | 29.000 | 29.000 | 40,003 |
| 2024-08-21 | 28.990 | 29.000 | 28.990 | 29.000 | 29.000 | 2 |
| 2024-08-20 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 3 |
| 2024-08-16 | 27.020 | 32.000 | 27.020 | 29.000 | 29.000 | 21,440 |
| 2024-08-15 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 1,655 |
| 2024-08-13 | 27.140 | 27.140 | 27.000 | 27.000 | 27.000 | 10,500 |
| 2024-08-12 | 29.800 | 29.800 | 27.010 | 28.110 | 28.110 | 554 |
| 2024-08-09 | 27.100 | 32.490 | 27.100 | 27.110 | 27.110 | 501 |
| 2024-08-07 | 30.050 | 30.100 | 30.000 | 30.100 | 30.100 | 1,751 |
| 2024-08-06 | 31.990 | 31.990 | 27.360 | 27.360 | 27.360 | 520 |
| 2024-08-05 | 30.110 | 30.110 | 30.050 | 30.050 | 30.050 | 900 |
| 2024-07-31 | 32.010 | 32.260 | 32.010 | 32.250 | 32.250 | 515 |
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.