Zephyr Textiles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 9.000 | 9.500 | 9.000 | 9.500 | 9.000 | 1,000 |
| 2022-09-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.000 | 500 |
| 2022-09-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.000 | 500 |
| 2022-09-12 | 9.010 | 9.010 | 9.010 | 9.010 | 8.536 | 500 |
| 2022-09-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.000 | 8,500 |
| 2022-08-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.000 | 500 |
| 2022-08-30 | 10.000 | 10.000 | 10.000 | 10.000 | 9.474 | 500 |
| 2022-08-29 | 9.500 | 10.500 | 9.010 | 10.200 | 9.663 | 7,000 |
| 2022-08-26 | 10.000 | 10.000 | 9.510 | 9.510 | 9.010 | 1,000 |
| 2022-08-25 | 9.260 | 10.000 | 9.260 | 9.260 | 8.773 | 2,500 |
| 2022-08-24 | 9.010 | 10.000 | 9.010 | 10.000 | 9.474 | 7,000 |
| 2022-08-22 | 9.310 | 9.310 | 9.310 | 9.310 | 8.820 | 2,000 |
| 2022-08-19 | 9.990 | 10.000 | 9.510 | 9.510 | 9.010 | 8,000 |
| 2022-08-18 | 10.000 | 10.000 | 10.000 | 10.000 | 9.474 | 5,000 |
| 2022-08-17 | 10.000 | 10.000 | 10.000 | 10.000 | 9.474 | 1,000 |
| 2022-08-16 | 10.450 | 10.450 | 10.000 | 10.000 | 9.474 | 15,500 |
| 2022-08-15 | 10.200 | 10.250 | 10.100 | 10.100 | 9.568 | 1,500 |
| 2022-08-12 | 10.000 | 10.300 | 10.000 | 10.250 | 9.711 | 6,000 |
| 2022-08-11 | 9.900 | 10.000 | 9.500 | 10.000 | 9.474 | 6,500 |
| 2022-08-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.000 | 1,500 |
| 2022-08-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.000 | 6,500 |
| 2022-08-02 | 8.610 | 9.500 | 8.610 | 9.500 | 9.000 | 4,000 |
| 2022-08-01 | 9.490 | 9.500 | 9.490 | 9.500 | 9.000 | 1,000 |
| 2022-07-29 | 9.100 | 9.100 | 9.100 | 9.100 | 8.621 | 3,000 |
| 2022-07-28 | 9.100 | 9.200 | 9.100 | 9.200 | 8.716 | 6,000 |
| 2022-07-27 | 9.000 | 9.000 | 9.000 | 9.000 | 8.526 | 6,000 |
| 2022-07-26 | 9.900 | 9.900 | 9.900 | 9.900 | 9.379 | 500 |
| 2022-07-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.379 | 500 |
| 2022-07-22 | 9.030 | 9.030 | 9.030 | 9.030 | 8.555 | 500 |
| 2022-07-21 | 8.030 | 8.030 | 8.030 | 8.030 | 7.607 | 500 |
| 2022-07-20 | 8.600 | 9.000 | 8.600 | 9.000 | 8.526 | 3,000 |
| 2022-07-18 | 9.800 | 9.800 | 9.110 | 9.500 | 9.000 | 2,500 |
| 2022-07-15 | 10.200 | 10.200 | 9.500 | 10.000 | 9.474 | 11,000 |
| 2022-07-13 | 9.500 | 10.000 | 9.500 | 10.000 | 9.474 | 1,000 |
| 2022-07-07 | 10.000 | 10.000 | 9.600 | 9.600 | 9.095 | 6,500 |
| 2022-07-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.474 | 500 |
| 2022-07-05 | 10.000 | 10.900 | 10.000 | 10.900 | 10.326 | 3,500 |
| 2022-07-01 | 11.500 | 11.500 | 10.500 | 10.500 | 9.947 | 1,000 |
| 2022-06-30 | 11.000 | 11.000 | 11.000 | 11.000 | 10.421 | 500 |
| 2022-06-29 | 10.350 | 10.350 | 10.350 | 10.350 | 9.805 | 1,000 |
| 2022-06-27 | 10.360 | 10.360 | 10.360 | 10.360 | 9.815 | 500 |
| 2022-06-24 | 9.550 | 10.000 | 9.500 | 10.000 | 9.474 | 15,500 |
| 2022-06-23 | 10.500 | 10.500 | 10.500 | 10.500 | 9.947 | 500 |
| 2022-06-21 | 9.900 | 9.980 | 9.090 | 9.940 | 9.417 | 1,500 |
| 2022-06-20 | 9.300 | 9.310 | 9.000 | 9.090 | 8.612 | 18,500 |
| 2022-06-17 | 10.430 | 10.430 | 9.050 | 9.400 | 8.905 | 12,500 |
| 2022-06-16 | 10.000 | 11.000 | 10.000 | 10.000 | 9.474 | 76,500 |
| 2022-06-09 | 11.000 | 11.000 | 11.000 | 11.000 | 10.421 | 1,000 |
| 2022-06-03 | 11.500 | 11.990 | 11.000 | 11.000 | 10.421 | 4,500 |
| 2022-06-02 | 12.000 | 12.000 | 11.500 | 11.500 | 10.895 | 3,000 |
| 2022-05-31 | 12.000 | 12.000 | 12.000 | 12.000 | 11.368 | 500 |
| 2022-05-27 | 11.500 | 11.750 | 11.500 | 11.600 | 10.990 | 13,000 |
| 2022-05-26 | 11.000 | 11.480 | 11.000 | 11.480 | 10.876 | 1,000 |
| 2022-05-24 | 10.500 | 10.500 | 10.500 | 10.500 | 9.947 | 2,500 |
| 2022-05-23 | 11.500 | 11.500 | 10.500 | 11.500 | 10.895 | 1,000 |
| 2022-05-20 | 10.510 | 10.510 | 10.500 | 10.500 | 9.947 | 1,000 |
| 2022-05-18 | 11.000 | 11.000 | 11.000 | 11.000 | 10.421 | 500 |
| 2022-05-17 | 11.000 | 11.000 | 11.000 | 11.000 | 10.421 | 30,000 |
| 2022-05-16 | 11.500 | 11.500 | 11.390 | 11.500 | 10.895 | 1,000 |
| 2022-05-13 | 11.390 | 11.390 | 10.450 | 11.390 | 10.791 | 25,500 |
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.