Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	7.900	7.900	7.900	7.900	7.900	3,500
2023-04-28	7.900	7.920	7.900	7.900	7.900	1,500
2023-04-20	7.920	7.920	7.920	7.920	7.920	2,000
2023-03-27	7.890	7.890	7.890	7.890	7.890	500
2023-03-16	7.600	7.600	7.600	7.600	7.600	3,000
2023-03-15	7.300	7.750	7.300	7.750	7.750	1,500
2023-03-14	7.500	7.500	7.500	7.500	7.500	500
2023-03-10	7.690	7.700	7.690	7.700	7.700	2,500
2023-03-09	7.600	7.600	7.000	7.460	7.460	18,000
2023-03-08	7.950	8.100	7.950	8.000	8.000	30,000
2023-03-03	7.700	7.700	7.100	7.100	7.100	1,000
2023-03-02	7.850	8.850	7.850	8.010	8.010	17,000
2023-02-23	8.340	9.000	8.340	8.850	8.850	6,000
2023-02-14	8.920	8.920	8.920	8.920	8.920	2,000
2023-02-10	8.800	9.920	8.800	9.920	9.920	1,000
2023-02-08	9.390	10.100	9.390	9.610	9.610	6,000
2023-02-06	8.690	9.180	8.690	9.180	9.180	5,500
2023-02-03	8.490	8.540	8.490	8.540	8.540	1,500
2023-02-02	8.440	9.490	8.440	9.490	9.490	1,000
2023-01-27	8.400	9.500	8.400	9.390	9.390	4,500
2023-01-26	9.400	9.400	9.400	9.400	9.400	4,000
2023-01-25	8.800	8.800	8.800	8.800	8.800	500
2023-01-11	9.120	9.490	9.120	9.400	9.400	213,000
2023-01-09	9.120	9.120	9.120	9.120	9.120	500
2023-01-06	9.800	10.500	9.800	10.120	10.120	3,000
2023-01-05	8.110	9.990	8.110	9.580	9.580	1,500
2023-01-04	9.080	9.080	9.080	9.080	9.080	500
2023-01-03	8.860	9.250	8.860	9.080	9.080	2,000
2023-01-02	8.710	8.710	8.710	8.710	8.710	500
2022-12-29	8.990	9.350	8.990	9.350	9.350	131,500
2022-12-28	9.000	9.000	9.000	9.000	9.000	17,000
2022-12-27	8.850	9.600	8.850	9.010	9.010	8,000
2022-12-26	8.960	9.340	8.960	9.030	9.030	130,500
2022-12-23	9.960	9.960	9.960	9.960	9.960	7,000
2022-12-19	9.800	10.960	9.800	10.960	10.960	7,500
2022-12-14	9.500	11.000	9.500	10.860	10.860	10,500
2022-12-12	9.990	10.150	9.990	10.130	10.130	4,000
2022-12-05	9.150	9.150	9.150	9.150	9.150	500
2022-11-30	9.150	9.150	9.150	9.150	9.150	1,000
2022-11-29	9.500	9.500	8.050	9.140	9.140	5,000
2022-11-28	10.990	10.990	8.990	8.990	8.990	15,500
2022-11-22	9.990	9.990	9.990	9.990	9.990	500
2022-11-18	9.000	9.250	9.000	9.250	9.250	4,000
2022-11-17	9.990	9.990	9.990	9.990	9.990	500
2022-11-16	9.000	9.000	9.000	9.000	9.000	500
2022-11-10	9.000	9.000	9.000	9.000	9.000	500
2022-11-07	9.000	9.000	9.000	9.000	9.000	500
2022-11-01	9.500	9.500	9.500	9.500	9.500	6,500
2022-10-21	9.300	9.300	9.300	9.300	9.300	500
2022-10-20	9.500	9.500	9.000	9.500	9.500	1,000
2022-10-14	9.500	9.500	9.500	9.500	9.000	2,000
2022-10-13	9.110	9.500	9.110	9.500	9.000	3,000
2022-10-12	9.500	9.500	9.500	9.500	9.000	4,000
2022-10-11	9.500	9.500	9.500	9.500	9.000	3,000
2022-10-05	9.350	9.350	9.350	9.350	8.858	500
2022-10-03	9.010	9.010	9.000	9.000	8.526	3,500
2022-09-30	9.450	9.490	9.450	9.490	8.991	8,500
2022-09-29	9.200	9.300	9.200	9.300	8.811	1,500
2022-09-28	9.000	9.000	9.000	9.000	8.526	167,000
2022-09-27	9.450	9.500	9.450	9.500	9.000	5,500

← NewerPage 12 of 15 · 870 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.