Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 43.91
-4.52 (-9.33%)
At close: Feb 23, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 63.96 | 63.96 | 62.71 | 63.00 | 63.00 | 0.70% | 19,997 |
| Jan 6, 2026 | 64.62 | 64.62 | 62.25 | 62.56 | 62.56 | -0.78% | 20,831 |
| Jan 5, 2026 | 66.79 | 66.79 | 62.81 | 63.05 | 63.05 | -3.10% | 27,900 |
| Jan 2, 2026 | 70.01 | 74.00 | 64.62 | 65.07 | 65.07 | -6.08% | 115,551 |
| Jan 1, 2026 | 62.20 | 69.28 | 57.15 | 69.28 | 69.28 | 10.00% | 229,300 |
| Dec 31, 2025 | 60.20 | 64.00 | 59.82 | 62.98 | 62.98 | 4.79% | 17,219 |
| Dec 30, 2025 | 61.00 | 62.85 | 60.04 | 60.10 | 60.10 | 0.12% | 5,321 |
| Dec 29, 2025 | 60.00 | 63.20 | 59.50 | 60.03 | 60.03 | -1.80% | 29,326 |
| Dec 26, 2025 | 63.78 | 63.78 | 61.01 | 61.13 | 61.13 | 1.04% | 2,368 |
| Dec 24, 2025 | 61.90 | 63.70 | 60.00 | 60.50 | 60.50 | -3.48% | 12,159 |
| Dec 23, 2025 | 64.00 | 64.80 | 62.54 | 62.68 | 62.68 | -0.73% | 3,756 |
| Dec 22, 2025 | 64.15 | 64.15 | 62.75 | 63.14 | 63.14 | -1.34% | 9,356 |
| Dec 19, 2025 | 64.15 | 65.44 | 64.00 | 64.00 | 64.00 | -0.25% | 12,923 |
| Dec 18, 2025 | 64.10 | 64.97 | 64.10 | 64.16 | 64.16 | 0.06% | 6,906 |
| Dec 17, 2025 | 64.23 | 65.00 | 64.10 | 64.12 | 64.12 | -0.20% | 12,064 |
| Dec 16, 2025 | 65.48 | 65.48 | 64.21 | 64.25 | 64.25 | 0.08% | 701 |
| Dec 15, 2025 | 64.99 | 67.46 | 64.00 | 64.20 | 64.20 | -0.39% | 22,992 |
| Dec 12, 2025 | 65.80 | 66.80 | 63.00 | 64.45 | 64.45 | -1.14% | 42,697 |