Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 67.68
-0.61 (-0.89%)
At close: Aug 29, 2025
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 70.00 | 70.00 | 67.33 | 67.68 | 67.68 | -0.89% | 9,663 |
| Aug 28, 2025 | 73.49 | 73.49 | 67.00 | 68.29 | 68.29 | -3.67% | 38,485 |
| Aug 27, 2025 | 78.10 | 79.36 | 70.12 | 70.89 | 70.89 | -9.01% | 179,468 |
| Aug 26, 2025 | 83.99 | 83.99 | 76.31 | 77.91 | 77.91 | -4.60% | 37,523 |
| Aug 25, 2025 | 85.60 | 85.60 | 80.36 | 81.67 | 81.67 | -4.84% | 29,934 |
| Aug 22, 2025 | 85.00 | 89.70 | 80.70 | 85.82 | 85.82 | -1.21% | 42,265 |
| Aug 21, 2025 | 90.50 | 90.50 | 85.50 | 86.87 | 86.87 | -3.06% | 23,566 |
| Aug 20, 2025 | 91.97 | 91.97 | 88.20 | 89.61 | 89.61 | -0.44% | 8,883 |
| Aug 19, 2025 | 92.50 | 97.00 | 86.51 | 90.01 | 90.01 | -0.78% | 69,267 |
| Aug 18, 2025 | 92.00 | 96.00 | 88.50 | 90.72 | 90.72 | 0.32% | 114,784 |
| Aug 15, 2025 | 94.21 | 96.00 | 86.51 | 90.43 | 90.43 | -3.46% | 107,475 |
| Aug 13, 2025 | 86.45 | 93.84 | 83.00 | 93.67 | 93.67 | 9.80% | 211,557 |
| Aug 12, 2025 | 82.24 | 88.00 | 80.78 | 85.31 | 85.31 | 3.51% | 54,578 |
| Aug 11, 2025 | 91.99 | 91.99 | 81.25 | 82.42 | 82.42 | -4.85% | 60,021 |
| Aug 8, 2025 | 83.99 | 87.90 | 77.01 | 86.62 | 86.62 | 8.07% | 61,187 |
| Aug 7, 2025 | 85.50 | 85.50 | 78.11 | 80.15 | 80.15 | -2.97% | 19,900 |
| Aug 6, 2025 | 87.98 | 87.98 | 82.00 | 82.60 | 82.60 | -6.53% | 35,917 |
| Aug 5, 2025 | 90.20 | 93.98 | 87.00 | 88.37 | 88.37 | -4.31% | 74,091 |
| Aug 4, 2025 | 85.00 | 94.82 | 78.75 | 92.35 | 92.35 | 5.54% | 320,622 |
| Aug 1, 2025 | 97.22 | 99.50 | 87.50 | 87.50 | 87.50 | -10.00% | 85,075 |
| Jul 31, 2025 | 105.00 | 111.00 | 96.80 | 97.22 | 97.22 | -9.61% | 141,397 |
| Jul 30, 2025 | 119.00 | 119.49 | 107.56 | 107.56 | 107.56 | -10.00% | 64,619 |
| Jul 29, 2025 | 120.06 | 135.90 | 116.00 | 119.51 | 119.51 | -3.32% | 234,435 |
| Jul 28, 2025 | 130.00 | 130.00 | 121.16 | 123.61 | 123.61 | -5.44% | 59,445 |
| Jul 25, 2025 | 135.98 | 139.00 | 128.00 | 130.72 | 130.72 | -3.90% | 39,861 |
| Jul 24, 2025 | 144.03 | 152.80 | 132.50 | 136.03 | 136.03 | -7.41% | 284,487 |
| Jul 23, 2025 | 155.00 | 161.00 | 144.01 | 146.92 | 146.92 | -1.20% | 153,082 |
| Jul 22, 2025 | 140.00 | 149.37 | 139.89 | 148.70 | 148.70 | 9.51% | 368,798 |
| Jul 21, 2025 | 127.00 | 139.07 | 113.79 | 135.79 | 135.79 | 7.40% | 576,581 |
| Jul 18, 2025 | 137.69 | 144.44 | 123.98 | 126.43 | 126.43 | -8.22% | 246,164 |
| Jul 17, 2025 | 129.99 | 137.76 | 121.00 | 137.76 | 137.76 | 10.00% | 232,055 |
| Jul 16, 2025 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | 10.00% | 64,063 |
| Jul 15, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 10.00% | 43,832 |
| Jul 14, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 10.00% | 39,670 |
| Jul 11, 2025 | 94.04 | 94.09 | 93.99 | 94.09 | 94.09 | 10.00% | 87,795 |
| Jul 10, 2025 | 80.00 | 85.54 | 77.90 | 85.54 | 85.54 | 10.01% | 79,498 |
| Jul 9, 2025 | 79.96 | 80.00 | 73.00 | 77.76 | 77.76 | 1.21% | 20,487 |
| Jul 8, 2025 | 83.89 | 83.89 | 76.00 | 76.83 | 76.83 | -5.90% | 47,281 |
| Jul 7, 2025 | 86.94 | 86.94 | 81.50 | 81.65 | 81.65 | 1.39% | 85,313 |
| Jul 4, 2025 | 79.40 | 82.66 | 74.10 | 80.53 | 80.53 | 6.48% | 122,849 |
| Jul 3, 2025 | 74.99 | 77.33 | 63.47 | 75.63 | 75.63 | 7.25% | 226,103 |
| Jul 2, 2025 | 70.52 | 70.52 | 67.00 | 70.52 | 70.52 | 10.00% | 120,326 |
| Jul 1, 2025 | 64.11 | 64.11 | 58.00 | 64.11 | 64.11 | 10.00% | 140,251 |
| Jun 30, 2025 | 54.75 | 58.28 | 54.00 | 58.28 | 58.28 | 10.00% | 49,187 |
| Jun 27, 2025 | 45.00 | 52.98 | 45.00 | 52.98 | 52.98 | 10.01% | 260,619 |
| Jun 26, 2025 | 48.63 | 48.63 | 45.05 | 48.16 | 48.16 | 8.93% | 92,464 |
| Jun 25, 2025 | 40.19 | 44.21 | 38.80 | 44.21 | 44.21 | 10.00% | 32,957 |
| Jun 24, 2025 | 42.00 | 45.00 | 37.53 | 40.19 | 40.19 | -3.62% | 48,553 |
| Jun 23, 2025 | 46.00 | 48.03 | 39.50 | 41.70 | 41.70 | -4.49% | 105,332 |
| Jun 20, 2025 | 43.66 | 43.66 | 38.50 | 43.66 | 43.66 | 10.00% | 135,520 |