Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 93.19
+8.47 (10.00%)
At close: Oct 1, 2025
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 62.00 | 63.00 | 60.02 | 60.54 | 60.54 | -4.03% | 10,223 |
| Sep 18, 2025 | 63.70 | 63.70 | 61.51 | 63.08 | 63.08 | -0.10% | 8,826 |
| Sep 17, 2025 | 64.21 | 64.48 | 61.00 | 63.14 | 63.14 | -1.64% | 12,979 |
| Sep 16, 2025 | 63.26 | 64.50 | 63.26 | 64.19 | 64.19 | 1.47% | 13,294 |
| Sep 15, 2025 | 64.19 | 64.50 | 63.00 | 63.26 | 63.26 | -1.45% | 10,040 |
| Sep 12, 2025 | 63.80 | 64.99 | 62.02 | 64.19 | 64.19 | 1.10% | 23,562 |
| Sep 11, 2025 | 63.00 | 65.48 | 61.16 | 63.49 | 63.49 | 1.45% | 44,878 |
| Sep 10, 2025 | 62.99 | 66.00 | 60.61 | 62.58 | 62.58 | -0.26% | 21,117 |
| Sep 9, 2025 | 61.00 | 66.56 | 59.13 | 62.74 | 62.74 | 3.69% | 106,671 |
| Sep 8, 2025 | 65.80 | 65.80 | 60.00 | 60.51 | 60.51 | -5.84% | 60,798 |
| Sep 5, 2025 | 65.99 | 68.48 | 60.10 | 64.26 | 64.26 | -1.88% | 46,770 |
| Sep 4, 2025 | 65.99 | 72.25 | 65.05 | 65.49 | 65.49 | -0.32% | 158,762 |
| Sep 3, 2025 | 65.00 | 66.49 | 64.01 | 65.70 | 65.70 | 2.67% | 23,622 |
| Sep 2, 2025 | 68.09 | 69.45 | 63.55 | 63.99 | 63.99 | -6.02% | 41,605 |
| Sep 1, 2025 | 73.50 | 73.50 | 66.57 | 68.09 | 68.09 | 0.61% | 35,140 |
| 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 |