ZAHIDJEE Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 63.400 | 66.000 | 58.100 | 59.310 | 59.310 | 84,274 |
| 2026-10-16 | 61.010 | 65.990 | 61.010 | 62.370 | 62.370 | 8,413 |
| 2026-10-15 | 70.010 | 70.900 | 61.510 | 62.070 | 62.070 | 84,355 |
| 2026-10-14 | 59.500 | 64.920 | 58.010 | 64.920 | 64.920 | 79,162 |
| 2026-10-13 | 61.750 | 63.150 | 58.050 | 59.020 | 59.020 | 10,554 |
| 2026-10-12 | 61.000 | 65.000 | 60.000 | 60.880 | 60.880 | 36,671 |
| 2026-10-09 | 58.000 | 62.780 | 56.300 | 61.850 | 61.850 | 37,978 |
| 2026-10-08 | 56.530 | 58.000 | 54.600 | 57.390 | 57.390 | 34,550 |
| 2026-10-07 | 59.980 | 59.980 | 55.000 | 56.530 | 56.530 | 5,798 |
| 2026-10-06 | 61.000 | 61.000 | 55.000 | 57.070 | 57.070 | 35,057 |
| 2026-10-05 | 62.000 | 63.630 | 58.000 | 58.870 | 58.870 | 15,360 |
| 2026-10-02 | 60.560 | 63.990 | 60.560 | 61.870 | 61.870 | 2,946 |
| 2026-10-01 | 63.980 | 64.000 | 63.050 | 63.100 | 63.100 | 5,625 |
| 2026-09-30 | 62.230 | 63.990 | 61.000 | 62.740 | 62.740 | 7,650 |
| 2026-09-29 | 64.590 | 64.600 | 62.140 | 62.520 | 62.520 | 3,939 |
| 2026-09-28 | 62.500 | 65.000 | 61.990 | 62.140 | 62.140 | 2,592 |
| 2026-09-25 | 64.840 | 66.000 | 62.010 | 64.130 | 64.130 | 8,178 |
| 2026-09-24 | 65.750 | 65.750 | 62.550 | 62.980 | 62.980 | 10,276 |
| 2026-09-23 | 62.600 | 69.490 | 62.600 | 64.030 | 64.030 | 21,269 |
| 2026-09-22 | 67.000 | 68.900 | 64.000 | 65.000 | 65.000 | 57,027 |
| 2026-09-21 | 63.740 | 66.190 | 60.510 | 64.900 | 64.900 | 41,183 |
| 2026-09-18 | 62.590 | 62.990 | 57.500 | 60.170 | 60.170 | 59,481 |
| 2026-09-17 | 62.710 | 63.800 | 60.100 | 62.580 | 62.580 | 4,850 |
| 2026-09-16 | 62.760 | 64.850 | 61.000 | 62.690 | 62.690 | 4,645 |
| 2026-09-15 | 65.400 | 65.400 | 61.210 | 62.760 | 62.760 | 2,921 |
| 2026-09-14 | 65.960 | 65.970 | 63.000 | 63.340 | 63.340 | 15,932 |
| 2026-09-11 | 64.000 | 65.000 | 61.000 | 62.860 | 62.860 | 43,837 |
| 2026-09-10 | 64.510 | 71.490 | 64.510 | 65.870 | 65.870 | 25,057 |
| 2026-09-09 | 66.370 | 68.900 | 65.000 | 66.740 | 66.740 | 19,324 |
| 2026-09-08 | 69.890 | 69.890 | 64.000 | 64.540 | 64.540 | 64,817 |
| 2026-09-07 | 70.500 | 72.450 | 70.060 | 70.180 | 70.180 | 10,561 |
| 2026-09-04 | 67.000 | 74.500 | 67.000 | 70.350 | 70.350 | 65,320 |
| 2026-09-03 | 69.000 | 69.870 | 63.560 | 68.740 | 68.740 | 65,110 |
| 2026-09-02 | 66.550 | 69.000 | 66.550 | 67.480 | 67.480 | 7,341 |
| 2026-09-01 | 68.220 | 70.000 | 68.220 | 69.890 | 69.890 | 3,802 |
| 2026-08-31 | 72.450 | 72.450 | 65.500 | 70.250 | 70.250 | 5,850 |
| 2026-08-28 | 71.900 | 73.980 | 69.050 | 70.560 | 70.560 | 11,057 |
| 2026-08-27 | 72.970 | 72.970 | 69.010 | 70.450 | 70.450 | 17,493 |
| 2026-08-25 | 72.540 | 72.540 | 71.150 | 71.590 | 71.590 | 17,055 |
| 2026-08-24 | 71.010 | 73.990 | 70.500 | 71.120 | 71.120 | 26,801 |
| 2026-08-21 | 69.000 | 76.900 | 66.680 | 74.330 | 74.330 | 129,562 |
| 2026-08-20 | 70.480 | 70.490 | 68.890 | 70.150 | 70.150 | 7,390 |
| 2026-08-19 | 72.000 | 72.000 | 67.000 | 68.520 | 68.520 | 13,000 |
| 2026-08-18 | 73.990 | 73.990 | 69.000 | 70.140 | 70.140 | 37,538 |
| 2026-08-17 | 76.810 | 76.810 | 70.150 | 71.430 | 71.430 | 34,734 |
| 2026-08-13 | 74.400 | 75.500 | 68.160 | 74.110 | 74.110 | 42,991 |
| 2026-08-12 | 74.840 | 74.840 | 72.510 | 73.110 | 73.110 | 8,721 |
| 2026-08-11 | 75.700 | 76.000 | 72.350 | 73.050 | 73.050 | 26,777 |
| 2026-08-10 | 73.000 | 75.990 | 72.130 | 74.300 | 74.300 | 24,807 |
| 2026-08-07 | 71.940 | 76.000 | 70.090 | 74.150 | 74.150 | 87,966 |
| 2026-08-06 | 71.500 | 71.710 | 68.000 | 70.080 | 70.080 | 28,115 |
| 2026-08-05 | 72.000 | 72.000 | 69.000 | 69.780 | 69.780 | 42,601 |
| 2026-08-04 | 75.400 | 75.490 | 69.010 | 69.930 | 69.930 | 124,121 |
| 2026-08-03 | 77.750 | 79.890 | 72.000 | 74.350 | 74.350 | 162,158 |
| 2026-07-31 | 80.000 | 85.000 | 76.610 | 77.700 | 77.700 | 379,229 |
| 2026-07-30 | 77.920 | 82.570 | 75.000 | 82.570 | 82.570 | 315,418 |
| 2026-07-29 | 78.780 | 78.780 | 74.110 | 75.060 | 75.060 | 22,033 |
| 2026-07-28 | 80.000 | 82.700 | 73.610 | 76.160 | 76.160 | 185,007 |
| 2026-07-27 | 81.990 | 84.000 | 77.000 | 79.890 | 79.890 | 192,808 |
| 2026-07-24 | 79.050 | 80.630 | 75.000 | 77.490 | 77.490 | 15,104 |
Page 1 of 5 · 249 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.