Zephyr Textiles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	11.750	11.750	11.250	11.250	11.250	4
2024-07-30	11.250	11.250	11.250	11.250	11.250	5,000
2024-07-29	11.500	11.500	11.500	11.500	11.500	2,500
2024-07-26	11.500	11.500	11.500	11.500	11.500	2
2024-07-25	11.520	11.520	11.500	11.500	11.500	100
2024-07-19	11.500	11.500	11.500	11.500	11.500	3,000
2024-07-18	11.800	12.000	11.500	11.550	11.550	17,304
2024-07-15	11.700	11.700	11.500	11.500	11.500	4,870
2024-07-12	11.800	11.800	11.580	11.580	11.580	300
2024-07-11	12.000	12.000	11.500	11.580	11.580	3,330
2024-07-10	11.990	12.000	11.800	11.850	11.850	3,780
2024-07-09	12.100	12.500	11.800	12.110	12.110	32,833
2024-07-08	11.800	12.260	11.400	11.940	11.940	43,815
2024-07-05	11.200	11.210	11.200	11.200	11.200	11,300
2024-07-04	10.300	11.000	10.300	11.000	11.000	2,794
2024-07-03	10.800	10.990	10.660	10.990	10.990	155
2024-07-01	10.990	10.990	10.300	10.990	10.990	210
2024-06-28	11.000	11.000	10.990	10.990	10.990	685
2024-06-26	10.750	10.750	10.750	10.750	10.750	24,096
2024-06-24	10.990	11.000	10.990	11.000	11.000	140
2024-06-21	10.990	11.000	10.990	11.000	11.000	1
2024-06-20	10.900	11.400	10.900	11.000	11.000	2,667
2024-06-13	10.500	10.900	10.260	10.420	10.420	1,022
2024-06-12	11.000	11.000	10.500	10.610	10.610	13,700
2024-06-10	11.000	11.010	10.990	11.000	11.000	14,002
2024-06-07	11.000	11.490	10.500	11.000	11.000	1,502
2024-06-06	11.000	11.350	11.000	11.000	11.000	1,000
2024-06-05	11.000	11.000	11.000	11.000	11.000	1,500
2024-06-04	11.010	11.160	11.000	11.150	11.150	4,001
2024-06-03	11.160	11.160	11.130	11.140	11.140	2,101
2024-05-31	11.710	11.710	11.100	11.710	11.710	501
2024-05-29	11.490	11.490	10.500	11.350	11.350	4,602
2024-05-27	11.250	11.490	11.250	11.490	11.490	25,501
2024-05-24	11.500	11.750	11.500	11.500	11.500	59,500
2024-05-23	11.500	11.500	11.500	11.500	11.500	1,500
2024-05-22	11.500	11.700	11.500	11.500	11.500	20,500
2024-05-21	11.530	11.530	11.500	11.510	11.510	5,500
2024-05-20	11.010	11.500	11.010	11.500	11.500	1,000
2024-05-17	11.530	11.530	11.400	11.400	11.400	5,500
2024-05-16	11.990	11.990	11.990	11.990	11.990	1,000
2024-05-15	12.100	12.100	12.100	12.100	12.100	4,500
2024-05-06	12.120	12.200	12.100	12.120	12.120	15,500
2024-04-29	12.050	12.100	12.000	12.020	12.020	103,000
2024-04-26	12.260	12.260	12.250	12.260	12.260	2,000
2024-04-24	12.500	12.550	12.280	12.280	12.280	2,000
2024-04-22	12.750	13.250	12.500	12.790	12.790	31,500
2024-04-19	13.500	13.500	12.250	12.250	12.250	4,000
2024-04-15	12.650	12.700	12.500	12.500	12.500	4,000
2024-04-08	11.700	11.700	11.700	11.700	11.700	1,500
2024-03-29	11.700	11.700	11.700	11.700	11.700	150,000
2024-03-25	12.250	12.250	12.100	12.100	12.100	92,500
2024-03-22	12.250	12.250	12.150	12.250	12.250	143,000
2024-03-21	12.250	12.250	12.250	12.250	12.250	100,000
2024-03-20	12.250	12.250	12.250	12.250	12.250	100,000
2024-03-19	12.250	12.500	12.250	12.250	12.250	23,000
2024-03-15	12.500	12.700	12.500	12.700	12.700	3,500
2024-03-12	13.000	13.000	13.000	13.000	13.000	1,000
2024-03-11	12.990	12.990	12.990	12.990	12.990	1,000
2024-03-07	12.100	12.260	12.100	12.250	12.250	21,000
2024-03-05	11.600	12.900	11.500	12.650	12.650	6,500

← NewerPage 9 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.