Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 64.54
-5.64 (-8.04%)
At close: Sep 8, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 71.50 | 71.71 | 68.00 | 70.08 | 70.08 | 0.43% | 28,115 |
| Aug 5, 2026 | 72.00 | 72.00 | 69.00 | 69.78 | 69.78 | -0.21% | 42,601 |
| Aug 4, 2026 | 75.40 | 75.49 | 69.01 | 69.93 | 69.93 | -5.94% | 124,121 |
| Aug 3, 2026 | 77.75 | 79.89 | 72.00 | 74.35 | 74.35 | -4.31% | 162,158 |
| Jul 31, 2026 | 80.00 | 85.00 | 76.61 | 77.70 | 77.70 | -5.90% | 379,229 |
| Jul 30, 2026 | 77.92 | 82.57 | 75.00 | 82.57 | 82.57 | 10.01% | 315,418 |
| Jul 29, 2026 | 78.78 | 78.78 | 74.11 | 75.06 | 75.06 | -1.44% | 22,033 |
| Jul 28, 2026 | 80.00 | 82.70 | 73.61 | 76.16 | 76.16 | -4.67% | 185,007 |
| 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 |