Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.500	15.800	15.110	15.140	15.140	60,827
2026-10-16	16.190	16.190	15.210	15.360	15.360	61,781
2026-10-15	15.600	16.200	15.600	15.770	15.770	6,811
2026-10-14	16.400	16.400	15.700	15.770	15.770	8,515
2026-10-13	16.510	16.790	16.000	16.000	16.000	13,577
2026-10-12	16.020	16.850	16.010	16.240	16.240	53,707
2026-10-09	16.000	16.580	15.800	16.500	16.500	67,517
2026-10-08	16.000	16.050	15.720	15.780	15.780	15,773
2026-10-07	15.790	16.500	15.790	15.960	15.960	40,840
2026-10-06	15.740	15.740	15.220	15.490	15.490	60,403
2026-10-05	15.560	15.900	15.240	15.320	15.320	57,331
2026-10-02	15.890	16.100	15.250	15.490	15.490	91,840
2026-10-01	15.190	16.360	15.010	15.440	15.440	138,801
2026-09-30	14.750	15.300	14.750	14.870	14.870	40,285
2026-09-29	16.000	16.110	14.020	14.720	14.720	113,728
2026-09-28	16.290	16.500	15.400	15.510	15.510	21,385
2026-09-25	16.590	17.000	16.000	16.280	16.280	14,839
2026-09-24	16.100	17.250	15.620	16.170	16.170	72,090
2026-09-23	15.650	16.000	15.610	15.940	15.940	18,330
2026-09-22	15.500	16.000	15.500	15.650	15.650	19,881
2026-09-21	15.790	16.500	15.400	15.610	15.610	13,809
2026-09-18	14.750	15.970	14.500	15.790	15.790	51,613
2026-09-17	14.250	14.950	14.250	14.520	14.520	14,504
2026-09-16	14.010	14.500	14.010	14.460	14.460	27,154
2026-09-15	14.500	14.650	14.500	14.570	14.570	8,620
2026-09-14	15.750	15.750	14.440	14.450	14.450	16,442
2026-09-11	15.000	15.500	14.500	15.020	15.020	38,046
2026-09-10	16.000	16.500	15.500	15.530	15.530	22,252
2026-09-09	17.370	17.370	16.100	16.160	16.160	20,899
2026-09-08	17.390	17.390	16.700	16.730	16.730	11,550
2026-09-07	17.000	17.090	16.660	16.990	16.990	5,385
2026-09-04	17.000	17.440	16.720	16.940	16.940	46,505
2026-09-03	16.010	17.480	16.010	17.090	17.090	18,675
2026-09-02	16.600	16.740	16.000	16.500	16.500	14,395
2026-09-01	16.700	16.990	16.250	16.490	16.490	37,198
2026-08-31	17.450	17.480	16.500	16.660	16.660	14,557
2026-08-28	18.200	18.200	16.700	16.980	16.980	104,103
2026-08-27	17.870	18.200	17.300	17.450	17.450	82,942
2026-08-25	17.450	18.380	17.350	17.870	17.870	165,069
2026-08-24	17.020	17.430	16.940	17.020	17.020	98,787
2026-08-21	17.350	17.500	16.300	17.020	17.020	34,794
2026-08-20	17.570	17.800	16.760	16.890	16.890	102,575
2026-08-19	18.510	18.880	16.800	17.520	17.520	288,211
2026-08-18	19.000	19.340	18.600	18.670	18.670	100,272
2026-08-17	19.000	19.800	18.900	19.150	19.150	60,750
2026-08-13	19.500	19.600	19.020	19.170	19.170	151,218
2026-08-12	20.350	20.780	19.250	19.360	19.360	493,932
2026-08-11	19.500	20.240	18.510	19.790	19.790	329,621
2026-08-10	19.000	19.500	18.510	18.750	18.750	55,574
2026-08-07	19.400	19.400	17.350	18.900	18.900	32,754
2026-08-06	19.020	19.390	18.700	19.000	19.000	42,720
2026-08-05	18.990	19.690	18.600	19.080	19.080	296,130
2026-08-04	17.300	18.790	17.000	18.560	18.560	688,077
2026-08-03	17.470	17.590	17.000	17.080	17.080	81,367
2026-07-31	17.490	17.500	16.750	17.310	17.310	152,512
2026-07-30	18.000	18.350	17.020	17.210	17.210	325,323
2026-07-29	18.880	18.880	18.000	18.040	18.040	89,388
2026-07-28	19.400	19.400	18.500	18.630	18.630	109,624
2026-07-27	18.900	19.340	17.600	19.100	19.100	210,099
2026-07-24	18.310	18.900	18.200	18.490	18.490	148,113

Page 1 of 15 · 868 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-20	0.5000 PKR
2021-10-20	0.5000 PKR
2019-10-17	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.