Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan · Delayed Price · Currency is PKR 55.58
-1.09 (-1.92%)
At close: Nov 6, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.12 | 56.90 | 55.01 | 55.58 | 55.58 | -1.92% | 8,034 |
| Nov 5, 2026 | 56.57 | 59.00 | 56.02 | 56.67 | 56.67 | -0.11% | 20,025 |
| Nov 4, 2026 | 55.20 | 57.28 | 55.20 | 56.73 | 56.73 | 1.32% | 13,951 |
| Nov 3, 2026 | 57.89 | 57.89 | 55.90 | 55.99 | 55.99 | -0.27% | 16,367 |
| Nov 2, 2026 | 57.04 | 57.90 | 56.00 | 56.14 | 56.14 | -1.56% | 4,250 |
| Oct 30, 2026 | 57.01 | 59.50 | 56.51 | 57.03 | 57.03 | -2.33% | 9,089 |
| Oct 29, 2026 | 58.79 | 59.00 | 56.15 | 58.39 | 58.39 | 2.65% | 34,079 |
| Oct 28, 2026 | 58.50 | 58.70 | 56.35 | 56.88 | 56.88 | -0.30% | 9,681 |
| Oct 27, 2026 | 60.98 | 60.98 | 56.01 | 57.05 | 57.05 | -0.70% | 9,871 |
| Oct 26, 2026 | 58.07 | 60.59 | 56.56 | 57.45 | 57.45 | -4.95% | 32,765 |
| Oct 23, 2026 | 60.00 | 62.00 | 55.00 | 60.44 | 60.44 | 6.58% | 40,490 |
| Oct 22, 2026 | 59.11 | 61.89 | 56.50 | 56.71 | 56.71 | -6.43% | 36,497 |
| Oct 21, 2026 | 60.12 | 62.99 | 59.01 | 60.61 | 60.61 | 0.83% | 21,305 |
| Oct 20, 2026 | 60.00 | 63.90 | 57.11 | 60.11 | 60.11 | 1.35% | 64,008 |
| 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 |