Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 36.83
-1.17 (-3.08%)
At close: Mar 19, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 36.10 | 38.48 | 36.05 | 36.83 | 36.83 | -3.08% | 1,755 |
| Mar 18, 2026 | 37.99 | 38.51 | 37.99 | 38.00 | 38.00 | -0.60% | 12,161 |
| Mar 17, 2026 | 36.12 | 37.95 | 35.65 | 38.23 | 38.23 | - | 415 |
| Mar 16, 2026 | 39.00 | 39.50 | 35.95 | 38.23 | 38.23 | -0.10% | 11,739 |
| Mar 13, 2026 | 39.78 | 39.78 | 37.00 | 38.27 | 38.27 | - | 11,251 |
| Mar 12, 2026 | 38.00 | 39.90 | 38.00 | 38.27 | 38.27 | -2.87% | 1,257 |
| Mar 11, 2026 | 40.10 | 40.10 | 37.00 | 39.40 | 39.40 | 0.54% | 745 |
| Mar 10, 2026 | 39.47 | 39.49 | 34.10 | 39.19 | 39.19 | 8.83% | 3,001 |
| Mar 9, 2026 | 36.00 | 41.79 | 36.00 | 36.01 | 36.01 | -7.48% | 2,748 |
| Mar 6, 2026 | 39.98 | 39.98 | 36.51 | 38.92 | 38.92 | 2.80% | 1,364 |
| Mar 5, 2026 | 36.00 | 37.99 | 36.00 | 37.86 | 37.86 | 8.14% | 17,697 |
| Mar 4, 2026 | 36.44 | 37.49 | 35.00 | 35.01 | 35.01 | -0.23% | 824 |
| Mar 3, 2026 | 35.56 | 39.87 | 32.69 | 35.09 | 35.09 | -3.36% | 10,401 |
| Mar 2, 2026 | 36.31 | 39.49 | 36.29 | 36.31 | 36.31 | -9.95% | 26,908 |
| Feb 27, 2026 | 39.50 | 43.86 | 39.50 | 40.32 | 40.32 | 1.13% | 7,128 |
| Feb 26, 2026 | 35.80 | 39.90 | 35.00 | 39.87 | 39.87 | 9.93% | 26,248 |
| Feb 25, 2026 | 39.52 | 41.87 | 35.57 | 36.27 | 36.27 | -8.22% | 65,784 |
| Feb 24, 2026 | 44.00 | 44.00 | 39.52 | 39.52 | 39.52 | -10.00% | 33,152 |
| Feb 23, 2026 | 48.43 | 48.43 | 43.60 | 43.91 | 43.91 | -9.33% | 2,975 |
| Feb 20, 2026 | 48.54 | 50.94 | 47.11 | 48.43 | 48.43 | -4.00% | 4,427 |
| Feb 19, 2026 | 54.23 | 54.23 | 48.50 | 50.45 | 50.45 | -5.10% | 3,678 |
| Feb 18, 2026 | 53.40 | 53.71 | 52.40 | 53.16 | 53.16 | -0.51% | 4,076 |
| Feb 17, 2026 | 53.71 | 53.72 | 52.40 | 53.43 | 53.43 | -1.06% | 2,780 |
| Feb 16, 2026 | 55.50 | 55.50 | 53.18 | 54.00 | 54.00 | -2.90% | 2,787 |
| Feb 13, 2026 | 55.31 | 59.92 | 55.04 | 55.61 | 55.61 | 0.56% | 2,357 |
| Feb 12, 2026 | 57.99 | 57.99 | 55.00 | 55.30 | 55.30 | -2.52% | 5,412 |
| Feb 11, 2026 | 59.95 | 59.95 | 56.21 | 56.73 | 56.73 | - | 375 |
| Feb 10, 2026 | 58.26 | 58.27 | 56.66 | 56.73 | 56.73 | -0.68% | 705 |
| Feb 9, 2026 | 57.63 | 58.70 | 57.02 | 57.12 | 57.12 | -0.87% | 2,077 |
| Feb 6, 2026 | 58.90 | 60.47 | 56.03 | 57.62 | 57.62 | -1.57% | 8,544 |
| Feb 4, 2026 | 59.80 | 59.80 | 58.20 | 58.54 | 58.54 | -0.20% | 1,462 |
| Feb 3, 2026 | 59.00 | 60.98 | 57.05 | 58.66 | 58.66 | -0.44% | 1,704 |
| Feb 2, 2026 | 59.95 | 60.29 | 54.10 | 58.92 | 58.92 | 4.86% | 3,069 |
| Jan 30, 2026 | 60.49 | 60.49 | 55.16 | 56.19 | 56.19 | -4.65% | 12,745 |
| Jan 29, 2026 | 59.98 | 61.50 | 58.60 | 58.93 | 58.93 | 2.26% | 3,825 |
| Jan 28, 2026 | 59.80 | 60.60 | 56.70 | 57.63 | 57.63 | -2.90% | 34,366 |
| Jan 27, 2026 | 60.10 | 60.11 | 59.20 | 59.35 | 59.35 | -1.20% | 4,160 |
| Jan 26, 2026 | 60.99 | 61.00 | 60.00 | 60.07 | 60.07 | -0.08% | 3,835 |
| Jan 23, 2026 | 60.99 | 61.70 | 60.00 | 60.12 | 60.12 | -0.50% | 4,056 |
| Jan 22, 2026 | 60.85 | 61.68 | 58.00 | 60.42 | 60.42 | -0.69% | 10,217 |
| Jan 21, 2026 | 61.30 | 62.00 | 60.50 | 60.84 | 60.84 | -1.55% | 3,070 |
| Jan 20, 2026 | 63.00 | 63.00 | 61.11 | 61.80 | 61.80 | 0.46% | 5,615 |
| Jan 19, 2026 | 62.83 | 62.83 | 61.20 | 61.52 | 61.52 | -1.16% | 3,534 |
| Jan 16, 2026 | 62.85 | 63.00 | 62.00 | 62.24 | 62.24 | 0.66% | 8,495 |
| Jan 15, 2026 | 60.51 | 62.86 | 60.06 | 61.83 | 61.83 | -0.80% | 17,195 |
| Jan 14, 2026 | 62.30 | 63.38 | 62.30 | 62.33 | 62.33 | 0.13% | 9,872 |
| Jan 13, 2026 | 63.97 | 63.97 | 62.15 | 62.25 | 62.25 | -1.58% | 13,470 |
| Jan 12, 2026 | 63.10 | 64.60 | 62.07 | 63.25 | 63.25 | -0.13% | 10,733 |
| Jan 9, 2026 | 63.90 | 68.00 | 61.03 | 63.33 | 63.33 | 1.04% | 46,388 |
| Jan 8, 2026 | 64.00 | 64.00 | 62.10 | 62.68 | 62.68 | -0.51% | 14,851 |