Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 59.31
-3.06 (-4.91%)
At close: Oct 19, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 63.40 | 66.00 | 58.10 | 59.31 | 59.31 | -4.91% | 84,274 |
| Oct 16, 2026 | 61.01 | 65.99 | 61.01 | 62.37 | 62.37 | 0.48% | 8,413 |
| Oct 15, 2026 | 70.01 | 70.90 | 61.51 | 62.07 | 62.07 | -4.39% | 84,355 |
| Oct 14, 2026 | 59.50 | 64.92 | 58.01 | 64.92 | 64.92 | 10.00% | 79,162 |
| Oct 13, 2026 | 61.75 | 63.15 | 58.05 | 59.02 | 59.02 | -3.06% | 10,554 |
| Oct 12, 2026 | 61.00 | 65.00 | 60.00 | 60.88 | 60.88 | -1.57% | 36,671 |
| Oct 9, 2026 | 58.00 | 62.78 | 56.30 | 61.85 | 61.85 | 7.77% | 37,978 |
| Oct 8, 2026 | 56.53 | 58.00 | 54.60 | 57.39 | 57.39 | 1.52% | 34,550 |
| Oct 7, 2026 | 59.98 | 59.98 | 55.00 | 56.53 | 56.53 | -0.95% | 5,798 |
| Oct 6, 2026 | 61.00 | 61.00 | 55.00 | 57.07 | 57.07 | -3.06% | 35,057 |
| Oct 5, 2026 | 62.00 | 63.63 | 58.00 | 58.87 | 58.87 | -4.85% | 15,360 |
| Oct 2, 2026 | 60.56 | 63.99 | 60.56 | 61.87 | 61.87 | -1.95% | 2,946 |
| Oct 1, 2026 | 63.98 | 64.00 | 63.05 | 63.10 | 63.10 | 0.57% | 5,625 |
| Sep 30, 2026 | 62.23 | 63.99 | 61.00 | 62.74 | 62.74 | 0.35% | 7,650 |
| Sep 29, 2026 | 64.59 | 64.60 | 62.14 | 62.52 | 62.52 | 0.61% | 3,939 |
| Sep 28, 2026 | 62.50 | 65.00 | 61.99 | 62.14 | 62.14 | -3.10% | 2,592 |
| Sep 25, 2026 | 64.84 | 66.00 | 62.01 | 64.13 | 64.13 | 1.83% | 8,178 |
| Sep 24, 2026 | 65.75 | 65.75 | 62.55 | 62.98 | 62.98 | -1.64% | 10,276 |
| Sep 23, 2026 | 62.60 | 69.49 | 62.60 | 64.03 | 64.03 | -1.49% | 21,269 |
| Sep 22, 2026 | 67.00 | 68.90 | 64.00 | 65.00 | 65.00 | 0.15% | 57,027 |
| Sep 21, 2026 | 63.74 | 66.19 | 60.51 | 64.90 | 64.90 | 7.86% | 41,183 |
| Sep 18, 2026 | 62.59 | 62.99 | 57.50 | 60.17 | 60.17 | -3.85% | 59,481 |
| Sep 17, 2026 | 62.71 | 63.80 | 60.10 | 62.58 | 62.58 | -0.18% | 4,850 |
| Sep 16, 2026 | 62.76 | 64.85 | 61.00 | 62.69 | 62.69 | -0.11% | 4,645 |
| Sep 15, 2026 | 65.40 | 65.40 | 61.21 | 62.76 | 62.76 | -0.92% | 2,921 |
| Sep 14, 2026 | 65.96 | 65.97 | 63.00 | 63.34 | 63.34 | 0.76% | 15,932 |
| Sep 11, 2026 | 64.00 | 65.00 | 61.00 | 62.86 | 62.86 | -4.57% | 43,837 |
| Sep 10, 2026 | 64.51 | 71.49 | 64.51 | 65.87 | 65.87 | -1.30% | 25,057 |
| Sep 9, 2026 | 66.37 | 68.90 | 65.00 | 66.74 | 66.74 | 3.41% | 19,324 |
| Sep 8, 2026 | 69.89 | 69.89 | 64.00 | 64.54 | 64.54 | -8.04% | 64,817 |
| Sep 7, 2026 | 70.50 | 72.45 | 70.06 | 70.18 | 70.18 | -0.24% | 10,561 |
| Sep 4, 2026 | 67.00 | 74.50 | 67.00 | 70.35 | 70.35 | 2.34% | 65,320 |
| Sep 3, 2026 | 69.00 | 69.87 | 63.56 | 68.74 | 68.74 | 1.87% | 65,110 |
| Sep 2, 2026 | 66.55 | 69.00 | 66.55 | 67.48 | 67.48 | -3.45% | 7,341 |
| Sep 1, 2026 | 68.22 | 70.00 | 68.22 | 69.89 | 69.89 | -0.51% | 3,802 |
| Aug 31, 2026 | 72.45 | 72.45 | 65.50 | 70.25 | 70.25 | -0.44% | 5,850 |
| Aug 28, 2026 | 71.90 | 73.98 | 69.05 | 70.56 | 70.56 | 0.16% | 11,057 |
| Aug 27, 2026 | 72.97 | 72.97 | 69.01 | 70.45 | 70.45 | -1.59% | 17,493 |
| Aug 25, 2026 | 72.54 | 72.54 | 71.15 | 71.59 | 71.59 | 0.66% | 17,055 |
| Aug 24, 2026 | 71.01 | 73.99 | 70.50 | 71.12 | 71.12 | -4.32% | 26,801 |
| Aug 21, 2026 | 69.00 | 76.90 | 66.68 | 74.33 | 74.33 | 5.96% | 129,562 |
| Aug 20, 2026 | 70.48 | 70.49 | 68.89 | 70.15 | 70.15 | 2.38% | 7,390 |
| Aug 19, 2026 | 72.00 | 72.00 | 67.00 | 68.52 | 68.52 | -2.31% | 13,000 |
| Aug 18, 2026 | 73.99 | 73.99 | 69.00 | 70.14 | 70.14 | -1.81% | 37,538 |
| Aug 17, 2026 | 76.81 | 76.81 | 70.15 | 71.43 | 71.43 | -3.62% | 34,734 |
| Aug 13, 2026 | 74.40 | 75.50 | 68.16 | 74.11 | 74.11 | 1.37% | 42,991 |
| Aug 12, 2026 | 74.84 | 74.84 | 72.51 | 73.11 | 73.11 | 0.08% | 8,721 |
| Aug 11, 2026 | 75.70 | 76.00 | 72.35 | 73.05 | 73.05 | -1.68% | 26,777 |
| Aug 10, 2026 | 73.00 | 75.99 | 72.13 | 74.30 | 74.30 | 0.20% | 24,807 |
| Aug 7, 2026 | 71.94 | 76.00 | 70.09 | 74.15 | 74.15 | 5.81% | 87,966 |