Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 15.80
-0.12 (-0.75%)
At close: Oct 21, 2025
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 17.30 | 17.90 | 17.25 | 17.90 | 17.90 | 2.29% | 3,280 |
| Sep 17, 2025 | 17.23 | 17.99 | 17.23 | 17.50 | 17.50 | 0.11% | 17,505 |
| Sep 16, 2025 | 17.11 | 17.70 | 17.10 | 17.48 | 17.48 | -0.85% | 10,050 |
| Sep 15, 2025 | 18.20 | 18.38 | 16.13 | 17.63 | 17.63 | -1.56% | 36,718 |
| Sep 12, 2025 | 17.50 | 18.15 | 17.30 | 17.91 | 17.91 | 4.19% | 101,135 |
| Sep 11, 2025 | 17.11 | 17.19 | 17.11 | 17.19 | 17.19 | 0.94% | 25,513 |
| Sep 10, 2025 | 17.00 | 17.50 | 16.60 | 17.03 | 17.03 | -1.56% | 55,712 |
| Sep 9, 2025 | 17.50 | 18.00 | 17.15 | 17.30 | 17.30 | -3.89% | 17,722 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.82 | 18.00 | 18.00 | - | 185 |
| Sep 5, 2025 | 18.81 | 18.81 | 17.66 | 18.00 | 18.00 | -2.60% | 7,291 |
| Sep 4, 2025 | 18.50 | 18.50 | 18.00 | 18.48 | 18.48 | -0.11% | 5,472 |
| Sep 3, 2025 | 18.25 | 18.50 | 17.50 | 18.50 | 18.50 | 2.21% | 6,076 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | 0.56% | 2,060 |
| Sep 1, 2025 | 18.00 | 18.90 | 18.00 | 18.00 | 18.00 | - | 5,710 |
| Aug 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 1,000 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 17.75 | 17.75 | - | 1 |
| Aug 27, 2025 | 18.00 | 18.20 | 17.50 | 17.75 | 17.75 | -3.74% | 669 |
| Aug 25, 2025 | 18.50 | 18.50 | 17.11 | 18.44 | 18.44 | -2.90% | 1,780 |
| Aug 22, 2025 | 18.52 | 18.52 | 18.52 | 18.99 | 18.99 | - | 100 |
| Aug 21, 2025 | 19.00 | 19.00 | 18.62 | 18.99 | 18.99 | -3.01% | 3,780 |
| Aug 20, 2025 | 19.00 | 19.75 | 19.00 | 19.58 | 19.58 | 0.93% | 5,600 |
| Aug 19, 2025 | 19.45 | 19.50 | 18.51 | 19.40 | 19.40 | 2.11% | 7,342 |
| Aug 18, 2025 | 19.35 | 19.95 | 18.90 | 19.00 | 19.00 | 2.26% | 30,018 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.50 | 18.58 | 18.58 | - | 1 |
| Aug 13, 2025 | 19.65 | 21.00 | 18.10 | 18.58 | 18.58 | -3.78% | 8,145 |
| Aug 11, 2025 | 19.50 | 19.50 | 19.00 | 19.31 | 19.31 | 0.52% | 7,210 |
| Aug 8, 2025 | 18.30 | 19.90 | 17.65 | 19.21 | 19.21 | -0.52% | 14,351 |