Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 40.99
-0.60 (-1.44%)
At close: Apr 9, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 42.00 | 42.00 | 38.76 | 40.99 | 40.99 | -1.44% | 4,379 |
| Apr 8, 2026 | 43.49 | 43.90 | 41.00 | 41.59 | 41.59 | 3.10% | 41,108 |
| Apr 7, 2026 | 40.50 | 40.50 | 39.00 | 40.34 | 40.34 | 0.72% | 7,585 |
| Apr 6, 2026 | 38.15 | 40.04 | 38.00 | 40.05 | 40.05 | - | 12,245 |
| Apr 3, 2026 | 40.49 | 40.99 | 38.50 | 40.05 | 40.05 | - | 59 |
| Apr 2, 2026 | 43.79 | 43.79 | 37.00 | 40.05 | 40.05 | -0.60% | 3,424 |
| Apr 1, 2026 | 42.94 | 42.94 | 38.15 | 40.29 | 40.29 | 2.65% | 2,843 |
| Mar 31, 2026 | 37.25 | 39.33 | 37.25 | 39.25 | 39.25 | 3.18% | 510 |
| Mar 30, 2026 | 41.44 | 41.44 | 36.27 | 38.04 | 38.04 | -0.86% | 586 |
| Mar 27, 2026 | 38.35 | 41.91 | 37.80 | 38.37 | 38.37 | -4.60% | 12,853 |
| Mar 26, 2026 | 40.21 | 40.21 | 38.10 | 40.22 | 40.22 | - | 344 |
| Mar 25, 2026 | 38.89 | 40.90 | 36.51 | 40.22 | 40.22 | 8.12% | 5,407 |
| Mar 24, 2026 | 36.83 | 39.89 | 36.83 | 37.20 | 37.20 | 1.00% | 12,300 |
| 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 |