Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.990	16.000	15.500	15.990	15.990	1,549
2025-10-23	15.550	15.700	15.510	15.700	15.700	3,326
2025-10-22	16.100	16.100	15.800	15.800	15.800	109
2025-10-21	15.510	16.000	15.510	15.800	15.800	2,525
2025-10-20	15.700	16.000	15.400	15.920	15.920	13,333
2025-10-17	15.700	16.000	15.140	15.570	15.570	16,230
2025-10-16	16.000	16.990	15.710	15.790	15.790	22,238
2025-10-15	15.900	16.000	15.900	16.000	16.000	1,322
2025-10-14	16.000	16.000	15.450	15.500	15.500	4,262
2025-10-13	16.500	16.500	14.700	15.400	15.400	17,908
2025-10-10	17.600	17.600	16.110	16.210	16.210	18,476
2025-10-09	17.000	17.500	16.110	17.040	17.040	23,821
2025-10-08	17.640	17.640	16.150	17.000	17.000	32,675
2025-10-07	17.500	17.850	16.100	17.640	17.640	45,177
2025-10-06	17.000	18.660	16.650	17.860	17.860	159,695
2025-10-03	16.900	17.000	16.550	16.960	16.960	3,300
2025-10-02	17.300	17.300	17.000	17.000	17.000	3,650
2025-10-01	17.250	17.500	16.880	17.090	17.090	17,530
2025-09-30	18.250	18.250	17.200	17.260	17.260	9,277
2025-09-29	19.400	19.400	17.700	18.640	18.640	2,355
2025-09-26	17.500	18.000	17.500	18.000	18.000	101
2025-09-25	17.510	18.000	17.510	18.000	18.000	7,914
2025-09-24	18.440	18.500	17.710	17.710	17.710	65,430
2025-09-23	17.340	18.410	17.000	17.980	17.980	61,701
2025-09-22	17.500	17.650	17.320	17.340	17.340	2,633
2025-09-19	17.900	17.900	17.210	17.900	17.900	301
2025-09-18	17.300	17.900	17.250	17.900	17.900	3,280
2025-09-17	17.230	17.990	17.230	17.500	17.500	17,505
2025-09-16	17.110	17.700	17.100	17.480	17.480	10,050
2025-09-15	18.200	18.380	16.130	17.630	17.630	36,718
2025-09-12	17.500	18.150	17.300	17.910	17.910	101,135
2025-09-11	17.110	17.190	17.110	17.190	17.190	25,513
2025-09-10	17.000	17.500	16.600	17.030	17.030	55,712
2025-09-09	17.500	18.000	17.150	17.300	17.300	17,722
2025-09-08	18.000	18.000	17.820	18.000	18.000	185
2025-09-05	18.810	18.810	17.660	18.000	18.000	7,291
2025-09-04	18.500	18.500	18.000	18.480	18.480	5,472
2025-09-03	18.250	18.500	17.500	18.500	18.500	6,076
2025-09-02	18.500	18.500	18.000	18.100	18.100	2,060
2025-09-01	18.000	18.900	18.000	18.000	18.000	5,710
2025-08-29	18.000	18.000	18.000	18.000	18.000	1,000
2025-08-28	18.500	18.500	17.750	17.750	17.750	1
2025-08-27	18.000	18.200	17.500	17.750	17.750	669
2025-08-25	18.500	18.500	17.110	18.440	18.440	1,780
2025-08-22	18.520	18.990	18.520	18.990	18.990	100
2025-08-21	19.000	19.000	18.620	18.990	18.990	3,780
2025-08-20	19.000	19.750	19.000	19.580	19.580	5,600
2025-08-19	19.450	19.500	18.510	19.400	19.400	7,342
2025-08-18	19.350	19.950	18.900	19.000	19.000	30,018
2025-08-15	19.500	19.500	18.580	18.580	18.580	1
2025-08-13	19.650	21.000	18.100	18.580	18.580	8,145
2025-08-11	19.500	19.500	19.000	19.310	19.310	7,210
2025-08-08	18.300	19.900	17.650	19.210	19.210	14,351
2025-08-07	19.250	20.000	19.250	19.310	19.310	28,509
2025-08-06	20.250	20.800	20.000	20.000	20.000	45,864
2025-08-05	19.500	20.500	19.500	20.490	20.490	33,463
2025-08-04	20.950	20.950	19.000	19.280	19.280	34,267
2025-08-01	19.500	20.500	19.010	19.880	19.880	34,100
2025-07-31	19.100	19.980	19.000	19.310	19.310	54,658
2025-07-30	19.700	20.000	17.700	19.090	19.090	46,884

← NewerPage 5 of 15 · 867 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.