Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.850	11.850	11.560	11.560	11.560	280
2025-04-18	12.000	12.000	11.260	11.560	11.560	5,400
2025-04-17	12.480	12.480	12.480	12.480	12.480	1,000
2025-04-14	12.480	12.480	12.480	12.480	12.480	7,269
2025-04-11	11.590	11.590	11.590	11.590	11.590	500
2025-04-09	11.500	11.900	11.500	11.590	11.590	2,057
2025-04-08	11.990	11.990	11.500	11.500	11.500	11,000
2025-04-07	11.520	11.520	11.500	11.500	11.500	4,702
2025-04-04	12.010	12.010	12.000	12.000	12.000	1,042
2025-04-03	12.970	12.970	11.520	12.460	12.460	4,099
2025-03-27	12.540	12.540	11.750	12.000	12.000	19,038
2025-03-26	11.400	11.400	11.400	11.400	11.400	9,652
2025-03-25	10.560	10.560	9.500	10.360	10.360	1,000
2025-03-24	11.380	11.380	10.500	10.500	10.500	1
2025-03-21	10.400	10.500	10.400	10.500	10.500	100
2025-03-20	10.510	10.510	10.380	10.500	10.500	1,126
2025-03-19	10.800	10.960	10.800	10.810	10.810	550
2025-03-18	11.000	11.400	10.510	11.000	11.000	227
2025-03-04	11.160	11.160	11.000	11.000	11.000	100
2025-02-28	11.000	11.000	11.000	11.000	11.000	5,000
2025-02-27	11.000	11.000	10.750	10.750	10.750	1,000
2025-02-26	11.600	11.700	11.600	11.690	11.690	1,400
2025-02-25	11.000	11.500	11.000	11.270	11.270	601
2025-02-20	10.500	10.900	10.500	10.660	10.660	1,250
2025-02-18	11.010	11.300	11.010	11.010	11.010	250
2025-02-17	10.500	11.010	10.500	11.010	11.010	201
2025-02-14	11.010	11.400	10.210	11.010	11.010	1
2025-02-12	11.490	11.490	11.010	11.010	11.010	174
2025-02-11	11.500	11.500	11.010	11.010	11.010	2
2025-02-03	11.010	11.010	11.010	11.010	11.010	1
2025-01-31	10.510	11.010	10.510	11.010	11.010	1
2025-01-27	11.000	11.010	11.000	11.010	11.010	300
2025-01-24	10.800	11.010	10.800	11.010	11.010	1
2025-01-17	11.600	11.600	11.000	11.010	11.010	71
2025-01-16	11.110	11.110	11.010	11.010	11.010	100
2025-01-15	11.010	11.010	11.000	11.010	11.010	71
2025-01-10	11.500	11.500	11.010	11.010	11.010	101
2025-01-08	11.010	11.290	11.010	11.010	11.010	501
2025-01-07	11.200	11.500	10.900	11.320	11.320	2,900
2025-01-06	11.500	11.820	11.500	11.820	11.820	300
2025-01-02	11.210	11.820	11.210	11.820	11.820	102
2025-01-01	11.800	12.180	11.800	11.820	11.820	534
2024-12-31	10.550	12.400	10.550	12.300	12.300	901
2024-12-30	11.500	11.510	11.500	11.510	11.510	2,400
2024-12-26	11.200	11.200	11.000	11.000	11.000	3,921
2024-12-24	11.850	11.850	11.500	11.500	11.500	695
2024-12-23	11.800	11.810	11.700	11.810	11.810	401
2024-12-20	10.800	11.810	10.800	11.810	11.810	1
2024-12-18	11.800	12.450	11.800	11.810	11.810	4
2024-12-16	11.800	11.810	11.800	11.810	11.810	25
2024-12-13	11.810	11.810	11.810	11.810	11.810	500
2024-12-12	11.850	12.450	11.850	11.970	11.970	1,524
2024-12-11	12.000	12.400	11.510	11.720	11.720	901
2024-12-10	11.800	12.000	11.500	11.720	11.720	511
2024-12-09	11.800	12.000	11.800	12.000	12.000	5,241
2024-12-06	11.700	12.490	11.200	12.000	12.000	15,812
2024-12-05	11.500	12.100	11.500	12.100	12.100	2,004
2024-12-04	11.200	12.000	11.200	11.990	11.990	2,281
2024-12-03	11.700	11.700	11.250	11.700	11.700	501
2024-12-02	11.510	11.510	11.500	11.500	11.500	5,100

← NewerPage 7 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.