Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 76.16
-3.73 (-4.67%)
At close: Jul 28, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 81.99 | 84.00 | 77.00 | 79.89 | 79.89 | 3.10% | 192,808 |
| Jul 24, 2026 | 79.05 | 80.63 | 75.00 | 77.49 | 77.49 | -2.91% | 15,104 |
| Jul 23, 2026 | 77.96 | 83.00 | 73.15 | 79.81 | 79.81 | 3.43% | 129,363 |
| Jul 22, 2026 | 80.11 | 82.90 | 75.50 | 77.16 | 77.16 | -5.17% | 44,822 |
| Jul 21, 2026 | 81.00 | 85.00 | 78.02 | 81.37 | 81.37 | 0.84% | 225,448 |
| Jul 20, 2026 | 84.86 | 86.75 | 78.18 | 80.69 | 80.69 | -4.91% | 76,704 |
| Jul 17, 2026 | 88.98 | 90.89 | 84.00 | 84.86 | 84.86 | -4.24% | 55,219 |
| Jul 16, 2026 | 98.99 | 100.00 | 85.51 | 88.62 | 88.62 | -6.08% | 278,858 |
| Jul 15, 2026 | 84.00 | 94.72 | 84.00 | 94.36 | 94.36 | 9.58% | 632,680 |
| Jul 14, 2026 | 85.95 | 88.64 | 72.61 | 86.11 | 86.11 | 6.86% | 278,890 |
| Jul 13, 2026 | 84.99 | 84.99 | 78.95 | 80.58 | 80.58 | -8.14% | 167,400 |
| Jul 10, 2026 | 98.99 | 101.00 | 86.26 | 87.72 | 87.72 | -6.76% | 239,017 |
| Jul 9, 2026 | 93.95 | 96.66 | 88.10 | 94.08 | 94.08 | 7.07% | 406,484 |
| Jul 8, 2026 | 87.87 | 87.87 | 81.11 | 87.87 | 87.87 | 10.00% | 305,140 |
| Jul 7, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 10.00% | 44,368 |
| Jul 6, 2026 | 66.06 | 72.62 | 66.06 | 72.62 | 72.62 | 10.00% | 78,566 |
| Jul 3, 2026 | 66.90 | 66.90 | 65.55 | 66.02 | 66.02 | 1.35% | 7,848 |
| Jul 2, 2026 | 67.90 | 67.90 | 65.00 | 65.14 | 65.14 | -1.57% | 12,258 |
| Jul 1, 2026 | 67.00 | 67.00 | 65.05 | 66.18 | 66.18 | 0.27% | 13,013 |
| Jun 30, 2026 | 63.26 | 66.50 | 62.09 | 66.00 | 66.00 | 4.33% | 21,542 |
| Jun 29, 2026 | 65.00 | 66.87 | 62.50 | 63.26 | 63.26 | -2.95% | 21,372 |
| Jun 24, 2026 | 66.60 | 68.00 | 64.73 | 65.18 | 65.18 | 0.70% | 33,545 |
| Jun 23, 2026 | 66.95 | 67.00 | 64.19 | 64.73 | 64.73 | -0.11% | 32,331 |
| Jun 22, 2026 | 69.00 | 70.90 | 64.00 | 64.80 | 64.80 | -6.18% | 78,309 |
| Jun 19, 2026 | 70.80 | 72.00 | 65.70 | 69.07 | 69.07 | 0.25% | 51,295 |
| Jun 18, 2026 | 65.00 | 69.93 | 63.10 | 68.90 | 68.90 | 7.34% | 79,286 |
| Jun 17, 2026 | 66.00 | 67.40 | 63.11 | 64.19 | 64.19 | -2.79% | 4,207 |
| Jun 16, 2026 | 64.32 | 69.00 | 64.32 | 66.03 | 66.03 | 2.66% | 9,935 |
| Jun 15, 2026 | 65.00 | 65.00 | 62.70 | 64.32 | 64.32 | 2.05% | 22,933 |
| Jun 12, 2026 | 65.70 | 66.88 | 63.01 | 63.03 | 63.03 | -2.76% | 23,047 |
| Jun 11, 2026 | 67.54 | 67.54 | 63.21 | 64.82 | 64.82 | -1.08% | 15,504 |
| Jun 10, 2026 | 67.20 | 68.40 | 64.25 | 65.53 | 65.53 | -2.49% | 43,336 |
| Jun 9, 2026 | 73.57 | 73.57 | 64.50 | 67.20 | 67.20 | 0.48% | 341,733 |
| Jun 8, 2026 | 66.48 | 66.88 | 66.48 | 66.88 | 66.88 | 10.00% | 63,267 |
| Jun 5, 2026 | 59.88 | 60.80 | 59.88 | 60.80 | 60.80 | 10.01% | 106,731 |
| Jun 4, 2026 | 54.00 | 55.89 | 52.50 | 55.27 | 55.27 | 3.91% | 36,295 |
| Jun 3, 2026 | 52.75 | 54.47 | 52.01 | 53.19 | 53.19 | -0.06% | 7,280 |
| Jun 2, 2026 | 53.00 | 55.00 | 52.37 | 53.22 | 53.22 | -0.78% | 13,023 |
| Jun 1, 2026 | 52.91 | 55.50 | 52.90 | 53.64 | 53.64 | -3.46% | 5,748 |
| May 29, 2026 | 54.00 | 57.46 | 53.98 | 55.56 | 55.56 | 5.15% | 14,913 |
| May 25, 2026 | 56.00 | 56.00 | 52.00 | 52.84 | 52.84 | -2.33% | 11,310 |
| May 22, 2026 | 56.90 | 59.90 | 53.00 | 54.10 | 54.10 | -3.53% | 20,664 |
| May 21, 2026 | 52.01 | 57.09 | 52.01 | 56.08 | 56.08 | 7.74% | 24,309 |
| May 20, 2026 | 51.60 | 53.95 | 51.60 | 52.05 | 52.05 | 0.27% | 12,062 |
| May 19, 2026 | 53.50 | 53.50 | 51.52 | 51.91 | 51.91 | -1.09% | 11,829 |
| May 18, 2026 | 55.00 | 55.00 | 51.01 | 52.48 | 52.48 | -1.92% | 6,769 |
| May 15, 2026 | 58.00 | 58.00 | 51.26 | 53.51 | 53.51 | -4.45% | 5,085 |
| May 14, 2026 | 56.00 | 57.85 | 55.99 | 56.00 | 56.00 | -1.53% | 10,798 |
| May 13, 2026 | 56.02 | 57.50 | 56.01 | 56.87 | 56.87 | 1.23% | 5,597 |
| May 12, 2026 | 60.99 | 61.00 | 55.55 | 56.18 | 56.18 | -5.28% | 14,343 |