Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 64.00
-0.16 (-0.25%)
At close: Dec 19, 2025
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 64.17 | 67.49 | 64.00 | 65.19 | 65.19 | 1.59% | 61,879 |
| Dec 10, 2025 | 64.45 | 64.89 | 63.47 | 64.17 | 64.17 | 1.15% | 13,827 |
| Dec 9, 2025 | 65.00 | 65.00 | 62.02 | 63.44 | 63.44 | -0.88% | 12,195 |
| Dec 8, 2025 | 65.10 | 65.10 | 63.00 | 64.00 | 64.00 | -1.77% | 5,077 |
| Dec 5, 2025 | 66.99 | 66.99 | 64.41 | 65.15 | 65.15 | 0.37% | 5,510 |
| Dec 4, 2025 | 64.57 | 66.60 | 64.31 | 64.91 | 64.91 | 1.03% | 13,749 |
| Dec 3, 2025 | 66.99 | 66.99 | 64.10 | 64.25 | 64.25 | 0.31% | 4,485 |
| Dec 2, 2025 | 64.20 | 66.40 | 63.99 | 64.05 | 64.05 | -0.39% | 13,338 |
| Dec 1, 2025 | 65.00 | 65.86 | 64.00 | 64.30 | 64.30 | -0.63% | 14,690 |
| 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 |