Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 14.90
0.00 (0.00%)
At close: Nov 28, 2025
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 15.40 | 15.70 | 15.40 | 15.69 | 15.69 | 3.16% | 51,938 |
| Nov 17, 2025 | 15.40 | 15.40 | 15.40 | 15.21 | 15.21 | - | 50 |
| Nov 14, 2025 | 15.20 | 15.60 | 14.90 | 15.21 | 15.21 | -0.59% | 559 |
| Nov 13, 2025 | 15.00 | 15.80 | 15.00 | 15.30 | 15.30 | 1.53% | 3,663 |
| Nov 12, 2025 | 15.00 | 15.30 | 15.00 | 15.07 | 15.07 | -2.77% | 4,236 |
| Nov 11, 2025 | 15.20 | 15.50 | 15.00 | 15.50 | 15.50 | 3.26% | 5,093 |
| Nov 10, 2025 | 15.01 | 15.20 | 14.65 | 15.01 | 15.01 | -2.53% | 3,866 |
| Nov 7, 2025 | 15.20 | 15.40 | 14.65 | 15.40 | 15.40 | -1.72% | 8,962 |
| Nov 6, 2025 | 15.40 | 15.80 | 15.40 | 15.67 | 15.67 | 3.77% | 4,834 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.10 | 15.10 | - | 62 |
| Nov 4, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | - | 233 |
| Nov 3, 2025 | 15.88 | 15.89 | 15.01 | 15.10 | 15.10 | -4.31% | 7,356 |
| Oct 31, 2025 | 15.45 | 15.90 | 15.40 | 15.78 | 15.78 | 2.14% | 828 |
| Oct 29, 2025 | 15.80 | 15.80 | 15.45 | 15.45 | 15.45 | -2.22% | 665 |
| Oct 28, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 1.61% | 2,454 |
| Oct 27, 2025 | 15.99 | 15.99 | 15.55 | 15.55 | 15.55 | -2.75% | 1,254 |
| Oct 24, 2025 | 15.99 | 16.00 | 15.50 | 15.99 | 15.99 | 1.85% | 1,549 |
| Oct 23, 2025 | 15.55 | 15.70 | 15.51 | 15.70 | 15.70 | -0.63% | 3,326 |
| Oct 22, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | - | 109 |
| Oct 21, 2025 | 15.51 | 16.00 | 15.51 | 15.80 | 15.80 | -0.75% | 2,525 |
| Oct 20, 2025 | 15.70 | 16.00 | 15.40 | 15.92 | 15.92 | 2.25% | 13,333 |
| Oct 17, 2025 | 15.70 | 16.00 | 15.14 | 15.57 | 15.57 | -1.39% | 16,230 |
| Oct 16, 2025 | 16.00 | 16.99 | 15.71 | 15.79 | 15.79 | -1.31% | 22,238 |
| Oct 15, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 3.23% | 1,322 |
| Oct 14, 2025 | 16.00 | 16.00 | 15.45 | 15.50 | 15.50 | 0.65% | 4,262 |
| Oct 13, 2025 | 16.50 | 16.50 | 14.70 | 15.40 | 15.40 | -5.00% | 17,908 |
| Oct 10, 2025 | 17.60 | 17.60 | 16.11 | 16.21 | 16.21 | -4.87% | 18,476 |
| Oct 9, 2025 | 17.00 | 17.50 | 16.11 | 17.04 | 17.04 | 0.24% | 23,821 |
| Oct 8, 2025 | 17.64 | 17.64 | 16.15 | 17.00 | 17.00 | -3.63% | 32,675 |
| Oct 7, 2025 | 17.50 | 17.85 | 16.10 | 17.64 | 17.64 | -1.23% | 45,177 |
| Oct 6, 2025 | 17.00 | 18.66 | 16.65 | 17.86 | 17.86 | 5.31% | 159,695 |
| Oct 3, 2025 | 16.90 | 17.00 | 16.55 | 16.96 | 16.96 | -0.24% | 3,300 |
| Oct 2, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -0.53% | 3,650 |
| Oct 1, 2025 | 17.25 | 17.50 | 16.88 | 17.09 | 17.09 | -0.98% | 17,530 |
| Sep 30, 2025 | 18.25 | 18.25 | 17.20 | 17.26 | 17.26 | -7.40% | 9,277 |
| Sep 29, 2025 | 19.40 | 19.40 | 17.70 | 18.64 | 18.64 | 3.56% | 2,355 |
| Sep 26, 2025 | 17.50 | 17.51 | 17.50 | 18.00 | 18.00 | - | 101 |
| Sep 25, 2025 | 17.51 | 18.00 | 17.51 | 18.00 | 18.00 | 1.64% | 7,914 |
| Sep 24, 2025 | 18.44 | 18.50 | 17.71 | 17.71 | 17.71 | -1.50% | 65,430 |
| Sep 23, 2025 | 17.34 | 18.41 | 17.00 | 17.98 | 17.98 | 3.69% | 61,701 |
| Sep 22, 2025 | 17.50 | 17.65 | 17.32 | 17.34 | 17.34 | -3.13% | 2,633 |
| Sep 19, 2025 | 17.90 | 17.90 | 17.21 | 17.90 | 17.90 | - | 301 |