Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	11.000	11.920	11.000	11.920	11.920	101
2024-11-28	11.010	11.980	10.600	11.920	11.920	10,753
2024-11-27	11.000	11.530	11.000	11.530	11.530	1
2024-11-26	11.500	11.530	10.900	11.530	11.530	83
2024-11-25	10.750	11.700	10.750	11.530	11.530	6,010
2024-11-22	11.220	11.350	10.660	10.810	10.810	5,612
2024-11-21	11.500	11.500	11.000	11.100	11.100	1,150
2024-11-20	11.500	12.000	11.500	12.000	12.000	5,201
2024-11-19	11.780	12.000	11.780	11.850	11.850	1,400
2024-11-18	11.250	11.800	11.250	11.270	11.270	801
2024-11-15	11.200	12.000	11.200	11.600	11.600	6,431
2024-11-14	11.200	11.610	11.200	11.610	11.610	100
2024-11-11	11.850	11.850	11.200	11.610	11.610	900
2024-11-08	11.700	11.990	11.500	11.520	11.520	8,387
2024-11-07	11.690	11.690	11.500	11.660	11.660	1,200
2024-11-06	11.600	11.600	11.250	11.250	11.250	100
2024-11-05	11.000	11.500	10.810	11.250	11.250	4,921
2024-11-01	11.200	11.200	10.500	10.890	10.890	52,175
2024-10-30	11.800	11.800	11.000	11.070	11.070	1,178
2024-10-25	11.800	11.800	11.710	11.710	11.710	5,001
2024-10-24	11.700	11.710	11.600	11.710	11.710	8,389
2024-10-22	11.200	11.500	11.100	11.150	11.150	2,390
2024-10-21	11.110	11.690	11.110	11.690	11.690	130
2024-10-18	11.150	11.690	11.150	11.690	11.690	1,500
2024-10-17	11.500	11.500	11.400	11.400	11.400	12,000
2024-10-16	11.610	11.610	11.500	11.520	11.520	61,000
2024-10-15	12.000	12.000	11.700	11.870	11.870	52,583
2024-10-10	12.000	12.500	12.000	12.030	12.030	6,717
2024-10-09	12.500	12.500	12.000	12.000	12.000	12,817
2024-10-08	12.400	12.400	11.950	11.950	11.950	88
2024-10-04	11.300	13.000	11.300	11.950	11.950	300
2024-09-27	12.300	12.300	11.950	11.950	11.950	100
2024-09-26	12.500	12.500	11.700	11.950	11.950	15,512
2024-09-20	12.200	12.910	12.200	12.910	12.910	1
2024-09-19	13.000	13.390	12.800	12.910	12.910	1,101
2024-09-18	12.250	13.100	12.250	13.100	13.100	5,500
2024-09-13	13.000	13.050	13.000	13.010	13.010	3,040
2024-09-12	13.300	15.350	12.600	12.650	12.650	550
2024-09-11	13.220	14.000	13.220	14.000	14.000	80
2024-09-10	14.000	14.000	14.000	14.000	14.000	5,821
2024-09-09	14.000	14.000	14.000	14.000	14.000	2,000
2024-09-06	13.500	14.150	13.500	14.140	14.140	55,000
2024-09-05	13.010	13.010	13.000	13.000	13.000	9,821
2024-09-04	13.800	13.900	13.250	13.250	13.250	2,384
2024-09-03	12.560	13.540	12.560	13.540	13.540	2
2024-09-02	14.660	14.660	13.500	13.540	13.540	8,414
2024-08-30	14.000	14.730	14.000	14.650	14.650	53,000
2024-08-29	13.390	13.400	13.390	13.390	13.390	2,800
2024-08-26	13.010	13.410	13.010	13.410	13.410	3,000
2024-08-23	12.900	13.470	12.550	13.470	13.470	2,000
2024-08-22	12.320	13.250	12.320	13.120	13.120	15
2024-08-21	12.010	13.150	12.010	13.120	13.120	3,002
2024-08-15	12.620	13.050	12.620	13.000	13.000	7,004
2024-08-13	15.000	15.000	13.200	13.280	13.280	15,603
2024-08-12	13.000	14.060	13.000	14.060	14.060	67,424
2024-08-09	12.100	12.780	12.100	12.780	12.780	11
2024-08-08	11.990	12.800	11.990	12.780	12.780	71,289
2024-08-07	11.750	12.000	11.750	11.990	11.990	12,011
2024-08-06	11.700	12.000	11.700	11.900	11.900	81,802
2024-08-05	11.250	11.550	11.250	11.500	11.500	26,869

← NewerPage 8 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.