Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.000	15.000	14.850	15.000	15.000	1,620
2026-01-20	15.200	15.200	13.820	15.020	15.020	22,398
2026-01-19	15.800	15.800	15.300	15.310	15.310	2,307
2026-01-16	15.000	15.900	14.930	15.750	15.750	10,560
2026-01-15	15.000	15.050	15.000	15.000	15.000	2,116
2026-01-14	16.200	16.200	15.020	15.020	15.020	19,701
2026-01-13	15.100	16.800	15.100	16.200	16.200	27,345
2026-01-12	15.590	15.780	15.200	15.560	15.560	10,673
2026-01-09	15.260	15.890	15.110	15.520	15.520	8,294
2026-01-08	16.000	16.000	15.300	15.400	15.400	16,435
2026-01-07	16.000	16.200	15.500	15.750	15.750	15,678
2026-01-06	16.660	17.000	14.810	16.200	16.200	67,171
2026-01-05	16.800	17.900	16.340	16.410	16.410	137,428
2026-01-02	15.400	16.340	14.700	16.340	16.340	240,902
2026-01-01	15.080	15.350	14.850	14.850	14.850	27,130
2025-12-31	14.650	15.100	14.650	15.080	15.080	6,405
2025-12-30	14.990	14.990	14.610	14.900	14.900	681
2025-12-26	14.700	14.900	14.500	14.620	14.620	2,956
2025-12-24	14.770	14.800	14.770	14.790	14.790	1,000
2025-12-23	14.610	14.800	14.610	14.680	14.680	839
2025-12-22	14.610	14.610	14.570	14.600	14.600	2,654
2025-12-19	14.600	15.000	14.600	14.630	14.630	810
2025-12-18	15.000	15.000	14.790	14.880	14.880	5,651
2025-12-17	14.900	14.900	14.900	14.900	14.900	1
2025-12-16	14.600	15.000	14.600	14.900	14.900	5,953
2025-12-15	15.200	15.200	14.750	14.860	14.860	2,157
2025-12-12	14.550	14.980	14.550	14.980	14.980	16
2025-12-11	14.980	15.100	14.980	14.980	14.980	2,050
2025-12-10	14.990	14.990	14.500	14.500	14.500	18,684
2025-12-09	14.730	14.730	14.300	14.480	14.480	11,021
2025-12-08	14.700	14.900	14.700	14.720	14.720	1,431
2025-12-05	14.540	14.710	14.540	14.670	14.670	3,257
2025-12-04	14.500	14.550	14.500	14.530	14.530	842
2025-12-03	14.250	14.650	14.250	14.310	14.310	1,470
2025-12-02	15.000	15.000	14.500	14.640	14.640	7,915
2025-12-01	14.610	14.950	14.610	14.610	14.610	706
2025-11-28	14.610	15.100	14.610	14.900	14.900	53
2025-11-27	15.000	15.150	14.900	14.900	14.900	188
2025-11-26	15.000	15.000	14.900	14.900	14.900	3,002
2025-11-25	15.000	15.000	14.950	14.950	14.950	2,708
2025-11-24	15.000	15.000	14.820	15.000	15.000	1,451
2025-11-21	14.810	15.000	14.810	14.900	14.900	1,300
2025-11-20	15.000	15.290	14.910	14.940	14.940	2,196
2025-11-19	15.700	15.700	14.910	14.950	14.950	33,923
2025-11-18	15.400	15.700	15.400	15.690	15.690	51,938
2025-11-17	15.400	15.400	15.210	15.210	15.210	50
2025-11-14	15.200	15.600	14.900	15.210	15.210	559
2025-11-13	15.000	15.800	15.000	15.300	15.300	3,663
2025-11-12	15.000	15.300	15.000	15.070	15.070	4,236
2025-11-11	15.200	15.500	15.000	15.500	15.500	5,093
2025-11-10	15.010	15.200	14.650	15.010	15.010	3,866
2025-11-07	15.200	15.400	14.650	15.400	15.400	8,962
2025-11-06	15.400	15.800	15.400	15.670	15.670	4,834
2025-11-05	15.400	15.400	15.100	15.100	15.100	62
2025-11-04	15.000	15.400	15.000	15.100	15.100	233
2025-11-03	15.880	15.890	15.010	15.100	15.100	7,356
2025-10-31	15.450	15.900	15.400	15.780	15.780	828
2025-10-29	15.800	15.800	15.450	15.450	15.450	665
2025-10-28	15.500	15.800	15.400	15.800	15.800	2,454
2025-10-27	15.990	15.990	15.550	15.550	15.550	1,254

← NewerPage 4 of 15 · 869 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.