Zahidjee Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	59.95	60.97	55.24	59.31	59.31	4.14%	28,998
May 8, 2026	56.98	57.99	54.10	56.95	56.95	0.74%	12,591
May 7, 2026	52.00	57.00	52.00	56.53	56.53	0.39%	26,445
May 6, 2026	54.00	58.50	54.00	56.31	56.31	4.65%	28,268
May 5, 2026	52.50	54.00	51.39	53.81	53.81	-0.52%	12,669
May 4, 2026	54.00	58.00	52.01	54.09	54.09	-1.49%	40,442
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