ZAHIDJEE Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 32.010 | 32.260 | 32.010 | 32.250 | 32.250 | 515 |
| 2024-07-30 | 37.800 | 37.800 | 32.060 | 34.990 | 34.990 | 329 |
| 2024-07-29 | 33.050 | 35.200 | 30.010 | 34.990 | 34.990 | 73,895 |
| 2024-07-25 | 31.500 | 32.000 | 31.400 | 32.000 | 32.000 | 231 |
| 2024-07-24 | 33.000 | 33.000 | 32.000 | 32.000 | 32.000 | 21 |
| 2024-07-19 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,096 |
| 2024-07-15 | 32.000 | 33.950 | 32.000 | 32.090 | 32.090 | 13,874 |
| 2024-07-12 | 31.000 | 31.950 | 31.000 | 31.000 | 31.000 | 2,083 |
| 2024-07-10 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 500 |
| 2024-07-09 | 32.850 | 32.850 | 30.050 | 30.100 | 30.100 | 1,500 |
| 2024-07-08 | 31.000 | 32.850 | 31.000 | 32.850 | 32.850 | 13,260 |
| 2024-07-04 | 29.000 | 30.000 | 29.000 | 30.000 | 30.000 | 20 |
| 2024-06-26 | 30.000 | 30.000 | 29.000 | 30.000 | 30.000 | 174 |
| 2024-06-25 | 30.000 | 30.000 | 27.410 | 30.000 | 30.000 | 6 |
| 2024-06-24 | 28.000 | 30.000 | 26.070 | 30.000 | 30.000 | 16,749 |
| 2024-06-21 | 26.020 | 29.990 | 26.020 | 28.130 | 28.130 | 42 |
| 2024-06-20 | 29.990 | 29.990 | 25.940 | 28.130 | 28.130 | 7 |
| 2024-06-14 | 28.100 | 28.150 | 28.100 | 28.130 | 28.130 | 1,000 |
| 2024-06-13 | 28.100 | 30.650 | 28.100 | 30.650 | 30.650 | 1 |
| 2024-06-12 | 26.520 | 30.860 | 26.520 | 30.650 | 30.650 | 3,219 |
| 2024-06-11 | 26.000 | 28.510 | 25.100 | 28.440 | 28.440 | 3,336 |
| 2024-06-10 | 24.310 | 26.280 | 24.310 | 26.280 | 26.280 | 360 |
| 2024-06-07 | 25.510 | 28.000 | 25.510 | 26.280 | 26.280 | 41 |
| 2024-06-06 | 26.110 | 28.800 | 26.110 | 26.280 | 26.280 | 1,102 |
| 2024-06-04 | 29.000 | 29.000 | 27.940 | 27.940 | 27.940 | 110 |
| 2024-06-03 | 28.010 | 28.010 | 27.550 | 27.940 | 27.940 | 600 |
| 2024-05-31 | 28.020 | 29.950 | 28.020 | 29.950 | 29.950 | 1 |
| 2024-05-27 | 32.000 | 32.000 | 29.950 | 29.950 | 29.950 | 6,000 |
| 2024-05-06 | 31.450 | 32.250 | 31.450 | 32.040 | 32.040 | 8,000 |
| 2024-05-02 | 29.150 | 30.250 | 29.150 | 30.220 | 30.220 | 4,000 |
| 2024-04-30 | 31.390 | 31.500 | 31.390 | 31.450 | 31.450 | 2,000 |
| 2024-04-25 | 29.600 | 30.000 | 29.600 | 29.760 | 29.760 | 5,000 |
| 2024-04-23 | 28.700 | 28.760 | 28.600 | 28.710 | 28.710 | 3,500 |
| 2024-04-22 | 27.000 | 27.000 | 26.750 | 26.750 | 26.750 | 4,000 |
| 2024-04-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 3,000 |
| 2024-04-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 4,500 |
| 2024-04-16 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 22,500 |
| 2024-04-02 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 4,000 |
| 2024-03-21 | 27.000 | 27.410 | 27.000 | 27.180 | 27.180 | 7,000 |
| 2024-03-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 500 |
| 2024-03-01 | 26.090 | 26.100 | 26.090 | 26.090 | 26.090 | 2,500 |
| 2024-02-29 | 28.260 | 28.260 | 28.210 | 28.210 | 28.210 | 11,500 |
| 2024-02-28 | 29.500 | 30.950 | 29.000 | 30.500 | 30.500 | 15,500 |
| 2024-02-22 | 28.100 | 28.930 | 28.100 | 28.830 | 28.830 | 7,500 |
| 2024-02-21 | 26.010 | 27.000 | 25.000 | 26.910 | 26.910 | 17,500 |
| 2024-02-20 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 2,500 |
| 2024-02-19 | 27.090 | 27.090 | 26.900 | 26.950 | 26.950 | 7,000 |
| 2024-02-16 | 25.000 | 25.200 | 25.000 | 25.200 | 25.200 | 4,500 |
| 2024-02-15 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 26,000 |
| 2024-02-13 | 24.690 | 26.540 | 24.690 | 26.540 | 26.540 | 5,000 |
| 2024-01-31 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 500 |
| 2024-01-30 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 500 |
| 2024-01-26 | 24.100 | 24.110 | 24.100 | 24.110 | 24.110 | 3,500 |
| 2024-01-25 | 24.280 | 24.280 | 24.000 | 24.000 | 24.000 | 1,500 |
| 2024-01-24 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,000 |
| 2024-01-11 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 2,000 |
| 2023-12-29 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 1,000 |
| 2023-12-26 | 25.100 | 25.100 | 24.700 | 25.000 | 25.000 | 2,000 |
| 2023-12-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,500 |
| 2023-12-14 | 25.500 | 26.850 | 25.500 | 26.850 | 26.850 | 3,500 |
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.