Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 19.31
+0.22 (1.15%)
At close: Jul 31, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.50 | 20.50 | 19.01 | 19.88 | 19.88 | 2.95% | 34,100 |
| Jul 31, 2025 | 19.10 | 19.98 | 19.00 | 19.31 | 19.31 | 1.15% | 54,658 |
| Jul 30, 2025 | 19.70 | 20.00 | 17.70 | 19.09 | 19.09 | -2.80% | 46,884 |
| Jul 29, 2025 | 18.50 | 19.99 | 18.50 | 19.64 | 19.64 | 6.28% | 51,345 |
| Jul 28, 2025 | 17.25 | 18.48 | 17.25 | 18.48 | 18.48 | 4.94% | 9,015 |
| Jul 25, 2025 | 19.45 | 19.45 | 17.30 | 17.61 | 17.61 | -3.72% | 56,775 |
| Jul 24, 2025 | 17.49 | 18.79 | 17.10 | 18.29 | 18.29 | 7.08% | 196,376 |
| Jul 23, 2025 | 16.18 | 17.45 | 16.18 | 17.08 | 17.08 | 5.43% | 75,016 |
| Jul 22, 2025 | 15.50 | 16.40 | 15.50 | 16.20 | 16.20 | 0.19% | 11,222 |
| Jul 21, 2025 | 15.90 | 16.45 | 14.75 | 16.17 | 16.17 | 0.31% | 29,919 |
| Jul 18, 2025 | 18.11 | 18.11 | 15.61 | 16.12 | 16.12 | -2.07% | 148,180 |
| Jul 17, 2025 | 14.95 | 16.46 | 14.38 | 16.46 | 16.46 | 10.03% | 92,770 |
| Jul 16, 2025 | 15.30 | 15.30 | 14.75 | 14.96 | 14.96 | -2.22% | 5,947 |
| Jul 15, 2025 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -7.83% | 62,193 |
| Jul 14, 2025 | 15.80 | 16.60 | 15.80 | 16.60 | 16.60 | 3.75% | 831 |
| Jul 11, 2025 | 17.60 | 17.60 | 15.80 | 16.00 | 16.00 | -3.79% | 29,095 |
| Jul 10, 2025 | 16.15 | 17.56 | 16.15 | 16.63 | 16.63 | -1.01% | 54,775 |
| Jul 9, 2025 | 19.08 | 19.08 | 16.00 | 16.80 | 16.80 | -4.16% | 90,814 |
| Jul 8, 2025 | 17.36 | 17.53 | 16.75 | 17.53 | 17.53 | 9.97% | 115,326 |
| Jul 7, 2025 | 14.45 | 15.94 | 14.45 | 15.94 | 15.94 | 10.01% | 64,527 |
| Jul 4, 2025 | 14.50 | 14.50 | 14.10 | 14.49 | 14.49 | -0.07% | 5,600 |
| Jul 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 2,010 |
| Jul 2, 2025 | 14.00 | 14.01 | 14.00 | 14.00 | 14.00 | - | 4,882 |
| Jul 1, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.07% | 5,012 |
| Jun 30, 2025 | 14.00 | 14.00 | 13.80 | 13.99 | 13.99 | -0.29% | 13,049 |
| Jun 27, 2025 | 14.00 | 14.50 | 13.75 | 14.03 | 14.03 | -0.21% | 15,639 |
| Jun 26, 2025 | 14.50 | 15.00 | 13.50 | 14.06 | 14.06 | -1.68% | 24,203 |
| Jun 25, 2025 | 14.00 | 14.50 | 13.75 | 14.30 | 14.30 | 1.49% | 3,007 |
| Jun 24, 2025 | 14.50 | 14.93 | 13.51 | 14.09 | 14.09 | 2.25% | 7,919 |
| Jun 23, 2025 | 15.00 | 15.00 | 13.66 | 13.78 | 13.78 | -8.86% | 16,438 |
| Jun 20, 2025 | 15.20 | 15.39 | 14.40 | 15.12 | 15.12 | 8.08% | 168,524 |
| Jun 19, 2025 | 12.50 | 13.99 | 12.50 | 13.99 | 13.99 | 9.98% | 42,877 |
| Jun 18, 2025 | 12.50 | 12.74 | 12.50 | 12.72 | 12.72 | 1.76% | 1,300 |
| Jun 17, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 1.96% | 1,600 |
| Jun 16, 2025 | 12.00 | 12.30 | 12.00 | 12.26 | 12.26 | 3.90% | 1,500 |
| Jun 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.75% | 500 |
| Jun 12, 2025 | 12.50 | 12.70 | 12.00 | 12.52 | 12.52 | 0.08% | 1,600 |
| Jun 11, 2025 | 11.80 | 11.80 | 11.80 | 12.51 | 12.51 | - | 100 |
| Jun 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 200 |
| Jun 5, 2025 | 12.40 | 13.15 | 12.40 | 12.51 | 12.51 | 4.08% | 3,892 |
| Jun 4, 2025 | 11.51 | 12.20 | 11.51 | 12.02 | 12.02 | 3.62% | 909 |
| Jun 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.49% | 500 |
| Jun 2, 2025 | 12.00 | 12.50 | 12.00 | 12.02 | 12.02 | 0.17% | 11,358 |
| May 30, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 7,606 |
| May 26, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 2,045 |
| May 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 1,110 |
| May 22, 2025 | 11.00 | 11.00 | 11.00 | 11.25 | 11.25 | - | 7 |
| May 21, 2025 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 1.35% | 800 |
| May 20, 2025 | 10.70 | 11.50 | 10.50 | 11.10 | 11.10 | 0.91% | 2,542 |
| May 16, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -5.01% | 3,453 |