Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 87.50
-9.72 (-10.00%)
At close: Aug 1, 2025
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 10.01% | 7,356 |
| Jun 18, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 10.00% | 18,643 |
| Jun 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 9.99% | 6,042 |
| Jun 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 10.00% | 29,898 |
| Jun 13, 2025 | 28.00 | 28.00 | 27.06 | 27.11 | 27.11 | 0.18% | 31,552 |
| Jun 12, 2025 | 26.15 | 28.00 | 26.15 | 27.06 | 27.06 | -6.85% | 550 |
| Jun 11, 2025 | 31.00 | 31.00 | 28.10 | 29.05 | 29.05 | -5.56% | 1,203 |
| Jun 10, 2025 | 30.85 | 30.85 | 28.10 | 30.76 | 30.76 | 6.36% | 3,018 |
| Jun 5, 2025 | 30.00 | 30.00 | 28.52 | 28.92 | 28.92 | -3.57% | 2,752 |
| Jun 4, 2025 | 29.90 | 30.00 | 29.75 | 29.99 | 29.99 | 3.81% | 4,430 |
| Jun 3, 2025 | 28.75 | 30.00 | 28.75 | 28.89 | 28.89 | 0.52% | 2,333 |
| May 30, 2025 | 28.74 | 29.90 | 27.00 | 28.74 | 28.74 | - | 2,506 |
| May 29, 2025 | 29.50 | 29.50 | 27.00 | 28.74 | 28.74 | 7.04% | 4,958 |
| May 27, 2025 | 28.00 | 28.00 | 26.80 | 26.85 | 26.85 | -2.89% | 501 |
| May 26, 2025 | 26.80 | 29.00 | 26.80 | 27.65 | 27.65 | - | 397 |
| May 23, 2025 | 26.99 | 30.42 | 26.99 | 27.65 | 27.65 | - | 2,921 |
| May 22, 2025 | 26.10 | 26.10 | 26.03 | 27.65 | 27.65 | - | 2,800 |
| May 21, 2025 | 25.50 | 27.65 | 25.50 | 27.65 | 27.65 | 9.94% | 5,051 |
| May 20, 2025 | 25.99 | 26.50 | 25.50 | 25.15 | 25.15 | - | 419 |