Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	11.390	11.390	10.450	11.390	10.791	25,500
2022-05-12	10.450	11.400	10.450	10.450	9.900	16,000
2022-05-11	10.550	11.490	10.490	10.490	9.938	2,000
2022-05-09	11.490	11.490	11.000	11.490	10.885	4,500
2022-05-06	11.200	11.200	11.000	11.000	10.421	11,000
2022-04-26	11.500	11.500	11.500	11.500	10.895	1,000
2022-04-20	12.000	12.000	12.000	12.000	11.368	500
2022-04-19	12.050	12.050	11.500	11.500	10.895	6,000
2022-04-13	12.020	12.020	12.020	12.020	11.387	500
2022-04-12	12.500	12.600	12.500	12.570	11.908	1,500
2022-04-11	12.200	12.200	12.200	12.200	11.558	500
2022-04-07	11.700	11.700	11.700	11.700	11.084	500
2022-04-05	11.700	11.700	11.700	11.700	11.084	500
2022-04-04	11.500	11.500	11.500	11.500	10.895	1,000
2022-04-01	12.450	12.450	12.450	12.450	11.795	500
2022-03-30	12.000	12.000	12.000	12.000	11.368	500
2022-03-29	12.000	12.000	12.000	12.000	11.368	500
2022-03-24	11.500	11.500	11.500	11.500	10.895	500
2022-03-18	12.200	12.200	12.200	12.200	11.558	5,000
2022-03-14	11.800	11.800	11.800	11.800	11.179	500
2022-03-11	12.400	12.700	12.400	12.400	11.747	1,000
2022-03-07	12.700	12.700	12.700	12.700	12.032	500
2022-03-04	12.700	13.000	11.700	13.000	12.316	3,000
2022-03-03	13.400	13.400	12.700	12.700	12.032	2,500
2022-03-02	13.000	13.000	13.000	13.000	12.316	500
2022-03-01	12.700	13.000	12.700	13.000	12.316	1,000
2022-02-28	12.500	13.000	12.500	13.000	12.316	3,500
2022-02-25	12.310	12.900	12.200	12.500	11.842	15,500
2022-02-24	14.000	14.100	13.050	13.050	12.363	8,000
2022-02-22	14.000	14.100	13.150	14.100	13.358	1,500
2022-02-15	14.010	14.010	14.000	14.000	13.263	6,000
2022-02-11	14.990	14.990	14.990	14.990	14.201	500
2022-02-09	14.700	14.700	14.700	14.700	13.926	500
2022-02-08	14.300	14.300	14.250	14.250	13.500	1,500
2022-02-07	14.500	14.500	14.500	14.500	13.737	1,000
2022-02-04	14.000	14.740	14.000	14.500	13.737	6,500
2022-02-03	15.480	15.480	13.730	13.760	13.036	12,000
2022-02-02	14.100	15.180	14.100	14.840	14.059	57,000
2022-02-01	14.240	14.440	14.000	14.130	13.386	8,000
2022-01-31	13.750	14.200	13.750	13.930	13.197	5,000
2022-01-28	13.250	13.500	13.250	13.500	12.790	2,500
2022-01-26	12.750	13.300	12.500	13.040	12.354	9,000
2022-01-25	12.500	12.530	12.000	12.530	11.871	5,000
2022-01-24	12.000	12.000	12.000	12.000	11.368	18,500
2022-01-21	11.990	12.000	11.890	12.000	11.368	3,000
2022-01-20	12.000	12.000	11.250	11.890	11.264	12,500
2022-01-19	12.000	12.000	12.000	12.000	11.368	3,000
2022-01-18	12.000	12.110	12.000	12.110	11.473	2,000
2022-01-13	12.100	12.100	12.100	12.100	11.463	500
2022-01-11	12.750	12.750	12.750	12.750	12.079	500
2022-01-06	12.500	12.500	12.500	12.500	11.842	500
2022-01-05	13.300	13.300	12.750	12.750	12.079	2,500
2022-01-04	12.950	12.950	12.700	12.700	12.032	1,000
2022-01-03	12.000	12.500	12.000	12.500	11.842	4,000
2021-12-31	12.000	12.000	12.000	12.000	11.368	2,000
2021-12-29	11.900	11.900	11.900	11.900	11.274	500
2021-12-28	11.010	11.010	11.010	11.010	10.431	500
2021-12-27	11.150	11.590	11.150	11.590	10.980	3,000
2021-12-24	11.600	11.600	11.600	11.600	10.990	2,000
2021-12-23	12.000	12.000	11.600	11.600	10.990	4,000

← NewerPage 14 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.