Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 64.71
-0.14 (-0.22%)
At close: Nov 28, 2025
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.00 | 66.01 | 64.51 | 64.71 | 64.71 | -0.22% | 3,288 |
| Nov 27, 2025 | 65.00 | 65.56 | 64.64 | 64.85 | 64.85 | -0.23% | 1,213 |
| Nov 26, 2025 | 65.90 | 66.18 | 64.38 | 65.00 | 65.00 | -0.08% | 11,095 |
| Nov 25, 2025 | 65.89 | 65.99 | 64.51 | 65.05 | 65.05 | -0.14% | 5,573 |
| Nov 24, 2025 | 65.80 | 67.86 | 65.00 | 65.14 | 65.14 | 0.66% | 18,027 |
| Nov 21, 2025 | 66.00 | 66.80 | 64.50 | 64.71 | 64.71 | -0.42% | 3,730 |
| Nov 20, 2025 | 65.10 | 67.80 | 64.00 | 64.98 | 64.98 | -1.10% | 6,006 |
| Nov 19, 2025 | 67.00 | 67.00 | 65.00 | 65.70 | 65.70 | -0.45% | 18,332 |
| Nov 18, 2025 | 66.00 | 68.49 | 65.10 | 66.00 | 66.00 | -0.41% | 2,983 |
| Nov 17, 2025 | 67.00 | 68.93 | 65.14 | 66.27 | 66.27 | 0.61% | 15,498 |
| Nov 14, 2025 | 66.00 | 66.50 | 63.22 | 65.87 | 65.87 | 2.39% | 6,091 |
| Nov 13, 2025 | 66.49 | 66.49 | 63.55 | 64.33 | 64.33 | 1.18% | 24,086 |
| Nov 12, 2025 | 63.56 | 65.99 | 63.01 | 63.58 | 63.58 | 0.08% | 14,060 |
| Nov 11, 2025 | 65.50 | 66.00 | 63.50 | 63.53 | 63.53 | -3.01% | 6,415 |
| Nov 10, 2025 | 65.51 | 65.99 | 64.02 | 65.50 | 65.50 | 0.49% | 14,128 |
| Nov 7, 2025 | 68.90 | 68.99 | 64.56 | 65.18 | 65.18 | -0.85% | 6,364 |
| Nov 6, 2025 | 67.99 | 67.99 | 64.03 | 65.74 | 65.74 | -2.40% | 9,768 |
| Nov 5, 2025 | 69.88 | 69.88 | 63.15 | 67.36 | 67.36 | -1.53% | 21,456 |
| Nov 4, 2025 | 73.00 | 73.50 | 68.06 | 68.41 | 68.41 | -5.55% | 13,799 |
| Nov 3, 2025 | 75.00 | 76.00 | 71.22 | 72.43 | 72.43 | -1.50% | 68,478 |
| Oct 31, 2025 | 71.98 | 74.07 | 69.01 | 73.53 | 73.53 | 9.19% | 237,488 |
| Oct 30, 2025 | 62.50 | 67.34 | 60.80 | 67.34 | 67.34 | 10.00% | 54,890 |
| Oct 29, 2025 | 61.90 | 62.90 | 61.00 | 61.22 | 61.22 | -1.10% | 4,066 |
| Oct 28, 2025 | 62.90 | 64.00 | 60.18 | 61.90 | 61.90 | -1.76% | 17,795 |
| Oct 27, 2025 | 64.00 | 64.00 | 60.07 | 63.01 | 63.01 | 2.99% | 18,513 |
| Oct 24, 2025 | 63.50 | 63.50 | 60.50 | 61.18 | 61.18 | -3.53% | 17,847 |
| Oct 23, 2025 | 63.99 | 64.99 | 63.00 | 63.42 | 63.42 | 0.71% | 23,785 |
| Oct 22, 2025 | 65.26 | 66.94 | 62.63 | 62.97 | 62.97 | -4.94% | 49,705 |
| Oct 21, 2025 | 68.50 | 68.50 | 65.11 | 66.24 | 66.24 | -0.09% | 19,834 |
| Oct 20, 2025 | 71.09 | 71.09 | 65.00 | 66.30 | 66.30 | -3.91% | 59,712 |
| Oct 17, 2025 | 68.65 | 72.20 | 68.00 | 69.00 | 69.00 | 0.31% | 11,889 |
| Oct 16, 2025 | 70.00 | 70.00 | 68.12 | 68.79 | 68.79 | -1.73% | 13,109 |
| Oct 15, 2025 | 72.00 | 72.58 | 70.00 | 70.00 | 70.00 | -2.68% | 26,168 |
| Oct 14, 2025 | 71.99 | 72.80 | 70.13 | 71.93 | 71.93 | 2.58% | 24,980 |
| Oct 13, 2025 | 72.00 | 73.55 | 69.10 | 70.12 | 70.12 | -5.13% | 25,037 |
| Oct 10, 2025 | 75.68 | 75.80 | 72.00 | 73.91 | 73.91 | -2.34% | 12,414 |
| Oct 9, 2025 | 79.79 | 79.79 | 72.25 | 75.68 | 75.68 | -0.21% | 39,582 |
| Oct 8, 2025 | 84.00 | 84.89 | 74.14 | 75.84 | 75.84 | -1.72% | 229,211 |
| Oct 7, 2025 | 71.70 | 77.17 | 71.00 | 77.17 | 77.17 | 10.01% | 39,443 |
| Oct 6, 2025 | 76.08 | 76.30 | 69.50 | 70.15 | 70.15 | -8.99% | 78,383 |
| Oct 3, 2025 | 83.87 | 83.87 | 76.51 | 77.08 | 77.08 | -9.33% | 144,109 |
| Oct 2, 2025 | 99.00 | 102.51 | 84.01 | 85.01 | 85.01 | -8.78% | 366,253 |
| Oct 1, 2025 | 86.00 | 93.19 | 85.00 | 93.19 | 93.19 | 10.00% | 150,376 |
| Sep 30, 2025 | 81.89 | 84.72 | 81.88 | 84.72 | 84.72 | 10.00% | 184,402 |
| Sep 29, 2025 | 76.00 | 77.02 | 71.01 | 77.02 | 77.02 | 10.00% | 205,735 |
| Sep 26, 2025 | 70.02 | 70.02 | 67.00 | 70.02 | 70.02 | 10.01% | 304,391 |
| Sep 25, 2025 | 59.90 | 63.65 | 52.18 | 63.65 | 63.65 | 10.01% | 138,359 |
| Sep 24, 2025 | 60.99 | 62.00 | 57.75 | 57.86 | 57.86 | -3.68% | 32,623 |
| Sep 23, 2025 | 60.10 | 61.09 | 60.00 | 60.07 | 60.07 | -0.17% | 6,797 |
| Sep 22, 2025 | 60.54 | 62.39 | 60.00 | 60.17 | 60.17 | -0.61% | 27,125 |