Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 14.80
-0.11 (-0.74%)
At close: Jan 30, 2026
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.51 | 14.80 | 14.51 | 14.80 | 14.80 | -0.74% | 1,000 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.62 | 14.91 | 14.91 | - | 839 |
| Jan 28, 2026 | 14.85 | 15.00 | 14.85 | 14.91 | 14.91 | 1.43% | 1,000 |
| Jan 27, 2026 | 14.62 | 14.70 | 14.62 | 14.70 | 14.70 | -0.68% | 3,115 |
| Jan 26, 2026 | 14.87 | 14.87 | 14.65 | 14.80 | 14.80 | 0.54% | 7,470 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.72 | 14.72 | 14.72 | -0.94% | 2,042 |
| Jan 22, 2026 | 14.60 | 15.00 | 14.60 | 14.86 | 14.86 | -0.93% | 3,963 |
| Jan 21, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | -0.13% | 1,620 |
| Jan 20, 2026 | 15.20 | 15.20 | 13.82 | 15.02 | 15.02 | -1.89% | 22,398 |
| Jan 19, 2026 | 15.80 | 15.80 | 15.30 | 15.31 | 15.31 | -2.79% | 2,307 |
| Jan 16, 2026 | 15.00 | 15.90 | 14.93 | 15.75 | 15.75 | 5.00% | 10,560 |
| Jan 15, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.13% | 2,116 |
| Jan 14, 2026 | 16.20 | 16.20 | 15.02 | 15.02 | 15.02 | -7.28% | 19,701 |
| Jan 13, 2026 | 15.10 | 16.80 | 15.10 | 16.20 | 16.20 | 4.11% | 27,345 |
| Jan 12, 2026 | 15.59 | 15.78 | 15.20 | 15.56 | 15.56 | 0.26% | 10,673 |
| Jan 9, 2026 | 15.26 | 15.89 | 15.11 | 15.52 | 15.52 | 0.78% | 8,294 |
| Jan 8, 2026 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | -2.22% | 16,435 |
| Jan 7, 2026 | 16.00 | 16.20 | 15.50 | 15.75 | 15.75 | -2.78% | 15,678 |
| Jan 6, 2026 | 16.66 | 17.00 | 14.81 | 16.20 | 16.20 | -1.28% | 67,171 |
| Jan 5, 2026 | 16.80 | 17.90 | 16.34 | 16.41 | 16.41 | 0.43% | 137,428 |
| Jan 2, 2026 | 15.40 | 16.34 | 14.70 | 16.34 | 16.34 | 10.03% | 240,902 |
| Jan 1, 2026 | 15.08 | 15.35 | 14.85 | 14.85 | 14.85 | -1.53% | 27,130 |
| Dec 31, 2025 | 14.65 | 15.10 | 14.65 | 15.08 | 15.08 | 1.21% | 6,405 |
| Dec 30, 2025 | 14.99 | 14.99 | 14.61 | 14.90 | 14.90 | 1.92% | 681 |
| Dec 26, 2025 | 14.70 | 14.90 | 14.50 | 14.62 | 14.62 | -1.15% | 2,956 |
| Dec 24, 2025 | 14.77 | 14.80 | 14.77 | 14.79 | 14.79 | 0.75% | 1,000 |
| Dec 23, 2025 | 14.61 | 14.80 | 14.61 | 14.68 | 14.68 | 0.55% | 839 |
| Dec 22, 2025 | 14.61 | 14.61 | 14.57 | 14.60 | 14.60 | -0.21% | 2,654 |
| Dec 19, 2025 | 14.60 | 15.00 | 14.60 | 14.63 | 14.63 | -1.68% | 810 |
| Dec 18, 2025 | 15.00 | 15.00 | 14.79 | 14.88 | 14.88 | -0.13% | 5,651 |
| Dec 16, 2025 | 14.60 | 15.00 | 14.60 | 14.90 | 14.90 | 0.27% | 5,953 |
| Dec 15, 2025 | 15.20 | 15.20 | 14.75 | 14.86 | 14.86 | -0.80% | 2,157 |
| Dec 12, 2025 | 14.55 | 14.55 | 14.55 | 14.98 | 14.98 | - | 16 |
| Dec 11, 2025 | 14.98 | 15.10 | 14.98 | 14.98 | 14.98 | 3.31% | 2,050 |
| Dec 10, 2025 | 14.99 | 14.99 | 14.50 | 14.50 | 14.50 | 0.14% | 18,684 |
| Dec 9, 2025 | 14.73 | 14.73 | 14.30 | 14.48 | 14.48 | -1.63% | 11,021 |
| Dec 8, 2025 | 14.70 | 14.90 | 14.70 | 14.72 | 14.72 | 0.34% | 1,431 |
| Dec 5, 2025 | 14.54 | 14.71 | 14.54 | 14.67 | 14.67 | 0.96% | 3,257 |
| Dec 4, 2025 | 14.50 | 14.55 | 14.50 | 14.53 | 14.53 | 1.54% | 842 |
| Dec 3, 2025 | 14.25 | 14.65 | 14.25 | 14.31 | 14.31 | -2.25% | 1,470 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.50 | 14.64 | 14.64 | 0.21% | 7,915 |
| Dec 1, 2025 | 14.61 | 14.95 | 14.61 | 14.61 | 14.61 | -1.95% | 706 |
| Nov 28, 2025 | 14.61 | 15.10 | 14.61 | 14.90 | 14.90 | - | 53 |
| Nov 27, 2025 | 15.00 | 15.15 | 15.00 | 14.90 | 14.90 | - | 188 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 3,002 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 2,708 |
| Nov 24, 2025 | 15.00 | 15.00 | 14.82 | 15.00 | 15.00 | 0.67% | 1,451 |
| Nov 21, 2025 | 14.81 | 15.00 | 14.81 | 14.90 | 14.90 | -0.27% | 1,300 |
| Nov 20, 2025 | 15.00 | 15.29 | 14.91 | 14.94 | 14.94 | -0.07% | 2,196 |
| Nov 19, 2025 | 15.70 | 15.70 | 14.91 | 14.95 | 14.95 | -4.72% | 33,923 |