Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.500	19.990	18.500	19.640	19.640	51,345
2025-07-28	17.250	18.480	17.250	18.480	18.480	9,015
2025-07-25	19.450	19.450	17.300	17.610	17.610	56,775
2025-07-24	17.490	18.790	17.100	18.290	18.290	196,376
2025-07-23	16.180	17.450	16.180	17.080	17.080	75,016
2025-07-22	15.500	16.400	15.500	16.200	16.200	11,222
2025-07-21	15.900	16.450	14.750	16.170	16.170	29,919
2025-07-18	18.110	18.110	15.610	16.120	16.120	148,180
2025-07-17	14.950	16.460	14.380	16.460	16.460	92,770
2025-07-16	15.300	15.300	14.750	14.960	14.960	5,947
2025-07-15	16.500	16.500	15.300	15.300	15.300	62,193
2025-07-14	15.800	16.600	15.800	16.600	16.600	831
2025-07-11	17.600	17.600	15.800	16.000	16.000	29,095
2025-07-10	16.150	17.560	16.150	16.630	16.630	54,775
2025-07-09	19.080	19.080	16.000	16.800	16.800	90,814
2025-07-08	17.360	17.530	16.750	17.530	17.530	115,326
2025-07-07	14.450	15.940	14.450	15.940	15.940	64,527
2025-07-04	14.500	14.500	14.100	14.490	14.490	5,600
2025-07-03	14.500	14.500	14.500	14.500	14.500	2,010
2025-07-02	14.000	14.010	14.000	14.000	14.000	4,882
2025-07-01	13.800	14.000	13.800	14.000	14.000	5,012
2025-06-30	14.000	14.000	13.800	13.990	13.990	13,049
2025-06-27	14.000	14.500	13.750	14.030	14.030	15,639
2025-06-26	14.500	15.000	13.500	14.060	14.060	24,203
2025-06-25	14.000	14.500	13.750	14.300	14.300	3,007
2025-06-24	14.500	14.930	13.510	14.090	14.090	7,919
2025-06-23	15.000	15.000	13.660	13.780	13.780	16,438
2025-06-20	15.200	15.390	14.400	15.120	15.120	168,524
2025-06-19	12.500	13.990	12.500	13.990	13.990	42,877
2025-06-18	12.500	12.740	12.500	12.720	12.720	1,300
2025-06-17	12.490	12.500	12.490	12.500	12.500	1,600
2025-06-16	12.000	12.300	12.000	12.260	12.260	1,500
2025-06-13	11.800	11.800	11.800	11.800	11.800	500
2025-06-12	12.500	12.700	12.000	12.520	12.520	1,600
2025-06-11	11.800	12.510	11.800	12.510	12.510	100
2025-06-10	12.510	12.510	12.510	12.510	12.510	200
2025-06-05	12.400	13.150	12.400	12.510	12.510	3,892
2025-06-04	11.510	12.200	11.510	12.020	12.020	909
2025-06-03	11.600	11.600	11.600	11.600	11.600	500
2025-06-02	12.000	12.500	12.000	12.020	12.020	11,358
2025-05-30	11.500	12.000	11.500	12.000	12.000	7,606
2025-05-26	11.000	11.500	11.000	11.500	11.500	2,045
2025-05-23	11.000	11.000	11.000	11.000	11.000	1,110
2025-05-22	11.000	11.250	11.000	11.250	11.250	7
2025-05-21	11.100	11.250	11.100	11.250	11.250	800
2025-05-20	10.700	11.500	10.500	11.100	11.100	2,542
2025-05-16	11.010	11.010	11.000	11.000	11.000	3,453
2025-05-15	10.850	11.800	10.850	11.580	11.580	2,600
2025-05-14	10.800	10.800	10.750	10.750	10.750	200
2025-05-13	10.800	11.000	10.750	10.750	10.750	1,337
2025-05-12	11.000	11.200	11.000	11.140	11.140	4,042
2025-05-08	11.100	11.100	10.700	10.750	10.750	5,201
2025-05-07	10.700	11.900	10.700	11.890	11.890	151
2025-05-05	12.490	12.490	11.400	11.890	11.890	701
2025-05-02	11.240	11.990	11.240	11.370	11.370	600
2025-04-30	12.490	12.490	12.490	12.490	12.490	500
2025-04-29	11.900	12.000	11.900	12.000	12.000	1,200
2025-04-24	11.500	11.500	11.500	11.500	11.500	100
2025-04-23	11.500	11.500	11.500	11.500	11.500	1,500
2025-04-22	11.920	11.920	11.500	11.500	11.500	2,000

← NewerPage 6 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.