Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	9.200	9.500	9.000	9.500	9.500	24,500
2023-10-12	9.400	9.700	9.400	9.500	9.500	7,500
2023-10-11	9.070	9.070	9.070	9.070	9.070	500
2023-10-10	9.050	9.100	9.050	9.100	9.100	5,500
2023-10-09	9.250	9.250	9.010	9.010	9.010	6,500
2023-10-06	9.310	9.310	9.050	9.070	9.070	7,000
2023-10-05	9.310	9.310	9.310	9.310	9.310	500
2023-09-28	9.750	9.750	9.250	9.390	9.390	14,000
2023-09-27	9.400	9.400	9.250	9.290	9.290	11,500
2023-09-26	9.500	9.500	9.500	9.500	9.500	1,000
2023-09-21	10.000	10.000	10.000	10.000	10.000	6,500
2023-09-20	10.000	10.000	9.500	10.000	10.000	5,000
2023-09-18	10.000	10.000	10.000	10.000	10.000	1,500
2023-09-12	10.000	10.350	10.000	10.000	10.000	65,500
2023-09-08	9.990	9.990	9.990	9.990	9.990	500
2023-09-07	10.490	10.490	9.350	9.350	9.350	1,000
2023-09-05	10.010	10.010	10.000	10.000	10.000	11,000
2023-09-04	9.390	11.390	9.390	10.730	10.730	10,000
2023-09-01	10.390	10.390	10.390	10.390	10.390	500
2023-08-31	9.500	9.500	9.500	9.500	9.500	500
2023-08-30	9.300	9.600	8.750	8.750	8.750	1,500
2023-08-29	8.600	8.600	8.600	8.600	8.600	500
2023-08-28	8.990	9.500	8.990	9.500	9.500	18,500
2023-08-24	9.300	9.300	8.500	8.500	8.500	1,000
2023-08-23	8.500	9.010	8.500	8.600	8.600	15,500
2023-08-21	8.600	8.600	8.010	8.010	8.010	1,000
2023-08-18	8.010	8.010	8.010	8.010	8.010	1,000
2023-08-17	8.250	8.490	8.010	8.250	8.250	500
2023-08-10	8.800	8.800	8.000	8.250	8.250	6,500
2023-08-08	9.100	9.100	9.000	9.000	9.000	3,500
2023-08-04	9.100	9.400	9.000	9.400	9.400	3,500
2023-08-03	9.780	9.780	9.780	9.780	9.780	500
2023-08-02	9.250	9.920	9.250	9.920	9.920	5,000
2023-08-01	8.600	9.000	8.600	8.930	8.930	11,000
2023-07-19	8.560	8.560	8.560	8.560	8.560	1,000
2023-07-18	9.000	9.000	9.000	9.000	9.000	1,000
2023-07-14	9.000	9.000	8.620	9.000	9.000	500
2023-07-13	8.850	9.100	8.850	9.000	9.000	12,500
2023-07-12	9.300	9.300	9.000	9.000	9.000	4,500
2023-07-11	9.000	9.390	9.000	9.390	9.390	2,500
2023-07-10	8.800	9.250	8.800	9.250	9.250	7,000
2023-07-03	9.800	9.800	9.800	9.800	9.800	500
2023-06-20	8.850	8.850	8.830	8.840	8.840	2,000
2023-06-09	9.500	10.000	9.500	9.830	9.830	3,000
2023-06-08	9.980	9.980	9.980	9.980	9.980	500
2023-06-07	8.050	9.000	8.050	9.000	9.000	4,000
2023-06-06	9.100	9.100	8.410	8.840	8.840	64,500
2023-06-05	9.810	9.810	9.250	9.410	9.410	6,000
2023-06-02	9.250	10.190	8.250	9.810	9.810	3,500
2023-06-01	9.700	9.700	9.250	9.250	9.250	37,500
2023-05-31	9.800	10.000	8.700	8.700	8.700	3,000
2023-05-25	9.000	9.000	9.000	9.000	9.000	13,500
2023-05-22	9.000	9.010	9.000	9.000	9.000	80,000
2023-05-19	10.000	10.000	10.000	10.000	10.000	500
2023-05-18	9.100	9.100	9.100	9.100	9.100	500
2023-05-15	8.300	8.590	8.300	8.590	8.590	2,000
2023-05-09	9.000	9.300	9.000	9.300	9.300	1,000
2023-05-05	8.210	8.300	8.210	8.300	8.300	3,000
2023-05-03	8.000	8.000	8.000	8.000	8.000	1,500
2023-05-02	7.900	7.900	7.900	7.900	7.900	3,500

← NewerPage 11 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.