Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 54.91
-0.62 (-1.12%)
At close: Apr 30, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 53.00 | 56.09 | 49.98 | 54.91 | 54.91 | -1.12% | 15,429 |
| Apr 29, 2026 | 57.75 | 59.37 | 55.06 | 55.53 | 55.53 | -2.15% | 31,344 |
| Apr 28, 2026 | 57.03 | 57.50 | 56.00 | 56.75 | 56.75 | -1.65% | 26,557 |
| Apr 27, 2026 | 60.00 | 60.25 | 57.00 | 57.70 | 57.70 | -4.25% | 35,959 |
| Apr 24, 2026 | 61.50 | 65.35 | 59.89 | 60.26 | 60.26 | -9.44% | 140,478 |
| Apr 23, 2026 | 63.98 | 69.00 | 63.90 | 66.54 | 66.54 | 5.82% | 217,947 |
| Apr 22, 2026 | 62.88 | 62.88 | 60.00 | 62.88 | 62.88 | 10.01% | 186,018 |
| Apr 21, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 10.01% | 8,833 |
| Apr 20, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 9.99% | 21,893 |
| Apr 17, 2026 | 42.97 | 47.27 | 42.00 | 47.24 | 47.24 | 9.94% | 34,132 |
| Apr 16, 2026 | 42.87 | 43.37 | 42.01 | 42.97 | 42.97 | 2.46% | 20,465 |
| Apr 15, 2026 | 43.50 | 43.50 | 40.51 | 41.94 | 41.94 | 3.56% | 20,106 |
| Apr 14, 2026 | 41.25 | 43.90 | 40.00 | 40.50 | 40.50 | 1.00% | 7,819 |
| Apr 13, 2026 | 40.00 | 41.65 | 39.13 | 40.10 | 40.10 | -2.67% | 32,419 |
| Apr 10, 2026 | 41.14 | 44.99 | 41.10 | 41.20 | 41.20 | 0.51% | 10,089 |
| 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 |