Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.000	15.310	14.000	14.340	14.340	546,135
2026-04-22	12.800	14.230	12.800	13.930	13.930	1,170,575
2026-04-21	12.050	13.640	12.050	12.940	12.940	797,032
2026-04-20	12.110	13.500	12.000	12.400	12.400	8,515
2026-04-17	12.570	12.890	12.110	12.500	12.500	7,742
2026-04-16	12.910	12.910	12.120	12.570	12.570	2,961
2026-04-15	12.800	13.400	12.100	12.760	12.760	36,519
2026-04-14	12.450	13.700	11.620	12.350	12.350	22,775
2026-04-13	11.300	12.700	11.300	12.450	12.450	8,232
2026-04-10	11.600	11.700	11.020	11.610	11.610	7,070
2026-04-09	11.000	11.010	11.000	11.000	11.000	1,000
2026-04-08	10.510	11.950	10.500	11.210	11.210	30,797
2026-04-07	11.000	11.400	10.500	10.950	10.950	12,073
2026-04-06	10.600	11.000	9.910	10.640	10.640	22,899
2026-04-03	10.500	11.010	10.500	11.010	11.010	300
2026-04-02	11.050	11.200	11.010	11.010	11.010	33
2026-04-01	10.500	11.090	10.500	11.010	11.010	1,080
2026-03-31	10.600	10.990	10.600	10.800	10.800	1,027
2026-03-30	10.720	11.200	10.720	11.200	11.200	1,871
2026-03-27	11.800	11.800	10.620	10.720	10.720	13,839
2026-03-26	11.800	11.800	11.210	11.800	11.800	100
2026-03-25	11.790	11.800	11.790	11.800	11.800	5,635
2026-03-24	11.750	11.750	11.210	11.600	11.600	3,615
2026-03-19	11.750	12.000	11.650	11.700	11.700	18,400
2026-03-18	11.990	12.000	11.660	11.820	11.820	502
2026-03-17	10.990	11.500	10.990	11.340	11.340	2,000
2026-03-16	10.200	11.000	10.200	10.900	10.900	521
2026-03-13	10.400	10.560	10.400	10.560	10.560	150
2026-03-12	10.610	10.800	10.000	10.560	10.560	22,531
2026-03-11	10.300	11.100	10.300	10.680	10.680	3,051
2026-03-10	9.750	11.800	9.750	10.360	10.360	69,574
2026-03-09	12.990	12.990	10.800	10.800	10.800	4,242
2026-03-06	12.000	12.000	12.000	12.000	12.000	3,495
2026-03-05	13.390	13.390	12.200	12.200	12.200	5
2026-03-04	11.600	13.330	11.600	12.200	12.200	1,702
2026-03-03	13.650	13.650	11.610	12.250	12.250	2,503
2026-03-02	15.000	15.080	12.350	12.500	12.500	2,572
2026-02-26	13.300	13.760	13.220	13.710	13.710	40,001
2026-02-24	12.520	13.000	12.500	12.510	12.510	4,339
2026-02-20	14.230	14.230	12.800	13.800	13.800	128
2026-02-19	13.890	13.890	13.120	13.800	13.800	224
2026-02-18	13.830	13.830	13.800	13.800	13.800	1
2026-02-17	12.700	14.000	12.700	13.800	13.800	1,133
2026-02-16	13.800	13.900	12.500	13.600	13.600	10,399
2026-02-13	13.110	13.880	13.110	13.670	13.670	6,502
2026-02-12	14.000	14.500	12.610	13.230	13.230	68,190
2026-02-11	13.800	14.000	13.800	13.990	13.990	29,681
2026-02-10	14.000	14.000	13.200	13.590	13.590	17,907
2026-02-09	14.200	14.200	14.000	14.000	14.000	1,505
2026-02-06	13.950	14.140	13.900	14.000	14.000	4,064
2026-02-04	14.250	15.000	13.990	13.990	13.990	11,991
2026-02-03	14.600	14.660	14.000	14.040	14.040	75,007
2026-02-02	15.000	15.000	14.900	14.990	14.990	1,020
2026-01-30	14.510	14.800	14.510	14.800	14.800	1,000
2026-01-29	15.000	15.000	14.620	14.910	14.910	839
2026-01-28	14.850	15.000	14.850	14.910	14.910	1,000
2026-01-27	14.620	14.700	14.620	14.700	14.700	3,115
2026-01-26	14.870	14.870	14.650	14.800	14.800	7,470
2026-01-23	14.950	14.950	14.720	14.720	14.720	2,042
2026-01-22	14.600	15.000	14.600	14.860	14.860	3,963

← NewerPage 3 of 5 · 245 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.