Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	12.350	12.350	12.010	12.270	12.270	8,000
2024-02-29	12.490	12.500	12.490	12.500	12.500	25,000
2024-02-28	12.500	12.500	12.500	12.500	12.500	15,500
2024-02-27	13.000	13.070	12.500	13.000	13.000	5,000
2024-02-26	13.010	13.010	13.000	13.000	13.000	9,500
2024-02-23	12.990	12.990	12.990	12.990	12.990	500
2024-02-06	12.150	12.700	12.150	12.500	12.500	9,500
2024-01-26	12.800	12.800	12.800	12.800	12.800	500
2024-01-25	12.500	12.500	12.500	12.500	12.500	500
2024-01-19	12.000	12.690	12.000	12.690	12.690	1,500
2024-01-18	11.920	12.700	11.920	12.700	12.700	2,000
2024-01-12	12.920	12.920	12.920	12.920	12.920	1,000
2024-01-08	12.500	12.500	12.500	12.500	12.500	1,000
2024-01-05	12.000	12.650	12.000	12.650	12.650	9,000
2024-01-01	13.000	13.000	12.750	12.750	12.750	5,500
2023-12-29	12.200	12.500	12.100	12.480	12.480	11,500
2023-12-28	12.050	12.500	12.050	12.160	12.160	42,500
2023-12-27	11.600	12.500	11.500	12.250	12.250	8,000
2023-12-26	12.500	12.500	12.500	12.500	12.500	15,500
2023-12-21	12.500	12.500	12.500	12.500	12.500	25,000
2023-12-20	12.750	12.750	12.580	12.580	12.580	36,500
2023-12-19	13.950	13.950	13.500	13.600	13.600	8,000
2023-12-18	13.000	13.900	13.000	13.900	13.900	1,000
2023-12-15	13.250	13.680	13.250	13.500	13.500	3,500
2023-12-13	12.750	13.000	12.750	12.980	12.980	11,000
2023-12-12	13.000	13.500	13.000	13.500	13.500	40,000
2023-12-11	13.200	13.200	12.700	12.820	12.820	4,500
2023-12-08	13.000	13.250	12.800	13.000	13.000	14,500
2023-12-07	12.800	12.800	12.500	12.800	12.800	257,500
2023-12-06	12.500	12.500	12.300	12.500	12.500	6,000
2023-12-05	12.400	12.400	12.400	12.400	12.400	500
2023-12-04	12.750	12.750	12.750	12.750	12.750	1,000
2023-12-01	12.690	13.000	12.690	13.000	13.000	27,000
2023-11-30	12.480	12.510	12.480	12.500	12.500	8,500
2023-11-29	12.000	12.290	12.000	12.250	12.250	12,500
2023-11-28	12.100	12.100	12.000	12.000	12.000	17,000
2023-11-27	12.050	12.050	12.000	12.000	12.000	13,000
2023-11-24	12.000	12.250	12.000	12.010	12.010	51,500
2023-11-23	11.610	11.750	11.550	11.710	11.710	23,000
2023-11-22	11.500	11.510	11.500	11.510	11.510	7,000
2023-11-21	11.510	11.510	11.500	11.500	11.500	15,500
2023-11-20	12.000	12.000	12.000	12.000	12.000	500
2023-11-17	11.980	11.980	11.350	11.350	11.350	52,000
2023-11-14	11.500	11.700	11.500	11.700	11.700	25,500
2023-11-10	11.020	11.500	11.020	11.500	11.500	6,000
2023-11-08	11.000	11.250	11.000	11.250	11.250	7,500
2023-11-07	11.000	11.100	11.000	11.100	11.100	30,000
2023-11-06	10.500	10.920	10.500	10.500	10.500	5,500
2023-11-03	10.250	10.500	10.250	10.500	10.500	8,000
2023-11-02	10.500	10.500	10.500	10.500	10.500	500
2023-11-01	10.490	10.500	10.490	10.500	10.500	3,000
2023-10-31	10.400	10.500	10.050	10.050	10.050	11,500
2023-10-30	10.490	10.500	10.060	10.100	10.100	8,500
2023-10-27	11.580	11.580	9.580	9.930	9.930	238,000
2023-10-26	10.150	10.600	10.150	10.580	10.580	130,000
2023-10-25	9.600	9.600	9.600	9.600	9.600	500
2023-10-23	10.150	10.250	10.150	10.240	10.240	26,000
2023-10-19	9.900	10.050	9.900	10.050	10.050	10,500
2023-10-18	9.600	9.900	9.550	9.900	9.900	4,000
2023-10-17	9.600	9.600	9.300	9.300	9.300	7,500

← NewerPage 10 of 15 · 867 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.