Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 11.01
0.00 (0.00%)
At close: Apr 3, 2026
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10.50 | 10.98 | 10.50 | 11.01 | 11.01 | - | 300 |
| Apr 2, 2026 | 11.05 | 11.20 | 11.05 | 11.01 | 11.01 | - | 33 |
| Apr 1, 2026 | 10.50 | 11.09 | 10.50 | 11.01 | 11.01 | 1.94% | 1,080 |
| Mar 31, 2026 | 10.60 | 10.99 | 10.60 | 10.80 | 10.80 | -3.57% | 1,027 |
| Mar 30, 2026 | 10.72 | 11.20 | 10.72 | 11.20 | 11.20 | 4.48% | 1,871 |
| Mar 27, 2026 | 11.80 | 11.80 | 10.62 | 10.72 | 10.72 | -9.15% | 13,839 |
| Mar 26, 2026 | 11.80 | 11.80 | 11.21 | 11.80 | 11.80 | - | 100 |
| Mar 25, 2026 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 1.72% | 5,635 |
| Mar 24, 2026 | 11.75 | 11.75 | 11.21 | 11.60 | 11.60 | -0.85% | 3,615 |
| Mar 19, 2026 | 11.75 | 12.00 | 11.65 | 11.70 | 11.70 | -1.02% | 18,400 |
| Mar 18, 2026 | 11.99 | 12.00 | 11.66 | 11.82 | 11.82 | 4.23% | 502 |
| Mar 17, 2026 | 10.99 | 11.50 | 10.99 | 11.34 | 11.34 | 4.04% | 2,000 |
| Mar 16, 2026 | 10.20 | 11.00 | 10.20 | 10.90 | 10.90 | 3.22% | 521 |
| Mar 13, 2026 | 10.40 | 10.55 | 10.40 | 10.56 | 10.56 | - | 150 |
| Mar 12, 2026 | 10.61 | 10.80 | 10.00 | 10.56 | 10.56 | -1.12% | 22,531 |
| Mar 11, 2026 | 10.30 | 11.10 | 10.30 | 10.68 | 10.68 | 3.09% | 3,051 |
| Mar 10, 2026 | 9.75 | 11.80 | 9.75 | 10.36 | 10.36 | -4.07% | 69,574 |
| Mar 9, 2026 | 12.99 | 12.99 | 10.80 | 10.80 | 10.80 | -10.00% | 4,242 |
| Mar 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 3,495 |
| Mar 5, 2026 | 13.39 | 13.39 | 13.39 | 12.20 | 12.20 | - | 5 |
| Mar 4, 2026 | 11.60 | 13.33 | 11.60 | 12.20 | 12.20 | -0.41% | 1,702 |
| Mar 3, 2026 | 13.65 | 13.65 | 11.61 | 12.25 | 12.25 | -2.00% | 2,503 |
| Mar 2, 2026 | 15.00 | 15.08 | 12.35 | 12.50 | 12.50 | -8.83% | 2,572 |
| Feb 26, 2026 | 13.30 | 13.76 | 13.22 | 13.71 | 13.71 | 9.59% | 40,001 |
| Feb 24, 2026 | 12.52 | 13.00 | 12.50 | 12.51 | 12.51 | -9.35% | 4,339 |
| Feb 20, 2026 | 14.23 | 14.23 | 12.80 | 13.80 | 13.80 | - | 128 |
| Feb 19, 2026 | 13.89 | 13.89 | 13.12 | 13.80 | 13.80 | - | 224 |
| Feb 18, 2026 | 13.83 | 13.83 | 13.83 | 13.80 | 13.80 | - | 1 |
| Feb 17, 2026 | 12.70 | 14.00 | 12.70 | 13.80 | 13.80 | 1.47% | 1,133 |
| Feb 16, 2026 | 13.80 | 13.90 | 12.50 | 13.60 | 13.60 | -0.51% | 10,399 |
| Feb 13, 2026 | 13.11 | 13.88 | 13.11 | 13.67 | 13.67 | 3.33% | 6,502 |
| Feb 12, 2026 | 14.00 | 14.50 | 12.61 | 13.23 | 13.23 | -5.43% | 68,190 |
| Feb 11, 2026 | 13.80 | 14.00 | 13.80 | 13.99 | 13.99 | 2.94% | 29,681 |
| Feb 10, 2026 | 14.00 | 14.00 | 13.20 | 13.59 | 13.59 | -2.93% | 17,907 |
| Feb 9, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 1,505 |
| Feb 6, 2026 | 13.95 | 14.14 | 13.90 | 14.00 | 14.00 | 0.07% | 4,064 |
| Feb 4, 2026 | 14.25 | 15.00 | 13.99 | 13.99 | 13.99 | -0.36% | 11,991 |
| Feb 3, 2026 | 14.60 | 14.66 | 14.00 | 14.04 | 14.04 | -6.34% | 75,007 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.90 | 14.99 | 14.99 | 1.28% | 1,020 |
| 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 |