Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 13.80
0.00 (0.00%)
At close: Feb 20, 2026
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |