Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.000	19.150	18.210	18.500	18.500	88,717
2026-07-22	19.440	19.940	18.250	19.040	19.040	247,148
2026-07-21	19.580	19.940	18.900	19.140	19.140	60,886
2026-07-20	19.110	20.190	19.010	19.250	19.250	52,050
2026-07-17	20.800	20.800	18.650	20.060	20.060	241,168
2026-07-16	18.900	19.850	18.110	19.630	19.630	133,455
2026-07-15	19.000	19.000	18.500	18.580	18.580	32,137
2026-07-14	19.500	19.500	18.300	18.440	18.440	161,671
2026-07-13	19.110	20.000	19.110	19.640	19.640	127,045
2026-07-10	21.500	21.790	20.010	20.180	20.180	272,506
2026-07-09	20.350	21.650	19.550	21.320	21.320	572,007
2026-07-08	20.860	21.320	19.510	20.050	20.050	284,890
2026-07-07	20.510	21.890	20.400	21.160	21.160	497,059
2026-07-06	21.000	21.200	20.500	20.590	20.590	147,418
2026-07-03	21.060	21.500	20.770	20.920	20.920	434,908
2026-07-02	22.040	22.340	21.000	21.170	21.170	470,301
2026-07-01	23.500	23.500	21.900	22.050	22.050	736,643
2026-06-30	22.050	24.000	22.000	23.470	23.470	780,606
2026-06-29	21.970	23.250	21.500	22.040	22.040	965,544
2026-06-24	23.100	23.300	20.800	21.970	21.970	679,393
2026-06-23	21.970	23.890	21.510	22.970	22.970	1,546,051
2026-06-22	24.000	24.480	22.250	23.030	23.030	2,819,201
2026-06-19	20.600	22.250	19.820	22.250	22.250	1,430,513
2026-06-18	20.150	20.650	20.150	20.230	20.230	180,401
2026-06-17	20.590	21.200	20.110	20.400	20.400	742,976
2026-06-16	18.750	20.490	18.500	20.070	20.070	971,460
2026-06-15	21.200	21.200	18.990	19.340	19.340	1,432,383
2026-06-12	19.800	20.450	19.000	20.450	20.450	3,394,079
2026-06-11	16.990	18.590	16.900	18.590	18.590	1,102,876
2026-06-10	16.620	17.250	16.510	16.900	16.900	191,546
2026-06-09	17.500	18.440	16.500	16.620	16.620	746,230
2026-06-08	17.990	19.330	16.140	17.440	17.440	1,653,303
2026-06-05	17.570	17.570	17.200	17.570	17.570	980,731
2026-06-04	14.490	15.970	14.490	15.970	15.970	332,872
2026-06-03	14.500	14.890	14.110	14.520	14.520	134,608
2026-06-02	15.000	15.000	14.200	14.380	14.380	115,065
2026-06-01	15.270	15.390	14.850	14.860	14.860	262,845
2026-05-29	15.000	16.400	15.000	15.510	15.510	148,287
2026-05-25	15.990	16.300	15.530	15.860	15.860	25,171
2026-05-22	15.790	15.990	15.110	15.550	15.550	120,784
2026-05-21	15.800	15.980	15.210	15.250	15.250	162,750
2026-05-20	15.500	16.000	15.150	15.670	15.670	128,969
2026-05-19	14.980	15.440	14.060	15.130	15.130	368,218
2026-05-18	16.110	16.400	14.750	15.010	15.010	481,167
2026-05-15	17.000	17.390	15.950	16.110	16.110	360,811
2026-05-14	16.680	17.830	15.480	17.000	17.000	1,141,544
2026-05-13	17.300	18.300	16.270	16.330	16.330	1,081,787
2026-05-12	20.250	20.250	18.000	18.080	18.080	2,425,950
2026-05-11	18.850	20.610	18.100	20.000	20.000	1,430,654
2026-05-08	19.050	20.000	17.700	18.830	18.830	337,728
2026-05-07	21.000	21.000	19.040	19.280	19.280	931,832
2026-05-06	20.850	21.750	19.300	20.510	20.510	2,581,303
2026-05-05	18.010	20.800	18.010	20.010	20.010	2,029,765
2026-05-04	18.250	19.710	18.240	19.400	19.400	4,433,494
2026-04-30	16.280	17.920	14.660	17.920	17.920	4,455,134
2026-04-29	16.360	16.360	15.160	16.290	16.290	2,568,912
2026-04-28	13.200	15.050	13.000	14.870	14.870	2,113,620
2026-04-27	14.300	14.300	12.630	13.680	13.680	182,216
2026-04-24	14.340	14.740	13.900	14.030	14.030	103,363
2026-04-23	14.000	15.310	14.000	14.340	14.340	546,135

← NewerPage 2 of 5 · 244 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.