Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan
· Delayed Price · Currency is PKR 65.15
+0.24 (0.37%)
At close: Dec 5, 2025
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.99 | 66.99 | 64.41 | 65.15 | 65.15 | 0.37% | 5,510 |
| Dec 4, 2025 | 64.57 | 66.60 | 64.31 | 64.91 | 64.91 | 1.03% | 13,749 |
| Dec 3, 2025 | 66.99 | 66.99 | 64.10 | 64.25 | 64.25 | 0.31% | 4,485 |
| Dec 2, 2025 | 64.20 | 66.40 | 63.99 | 64.05 | 64.05 | -0.39% | 13,338 |
| Dec 1, 2025 | 65.00 | 65.86 | 64.00 | 64.30 | 64.30 | -0.63% | 14,690 |
| Nov 28, 2025 | 65.00 | 66.01 | 64.51 | 64.71 | 64.71 | -0.22% | 3,288 |
| Nov 27, 2025 | 65.00 | 65.56 | 64.64 | 64.85 | 64.85 | -0.23% | 1,213 |
| Nov 26, 2025 | 65.90 | 66.18 | 64.38 | 65.00 | 65.00 | -0.08% | 11,095 |
| Nov 25, 2025 | 65.89 | 65.99 | 64.51 | 65.05 | 65.05 | -0.14% | 5,573 |
| Nov 24, 2025 | 65.80 | 67.86 | 65.00 | 65.14 | 65.14 | 0.66% | 18,027 |
| Nov 21, 2025 | 66.00 | 66.80 | 64.50 | 64.71 | 64.71 | -0.42% | 3,730 |
| Nov 20, 2025 | 65.10 | 67.80 | 64.00 | 64.98 | 64.98 | -1.10% | 6,006 |
| Nov 19, 2025 | 67.00 | 67.00 | 65.00 | 65.70 | 65.70 | -0.45% | 18,332 |
| Nov 18, 2025 | 66.00 | 68.49 | 65.10 | 66.00 | 66.00 | -0.41% | 2,983 |
| Nov 17, 2025 | 67.00 | 68.93 | 65.14 | 66.27 | 66.27 | 0.61% | 15,498 |
| Nov 14, 2025 | 66.00 | 66.50 | 63.22 | 65.87 | 65.87 | 2.39% | 6,091 |
| Nov 13, 2025 | 66.49 | 66.49 | 63.55 | 64.33 | 64.33 | 1.18% | 24,086 |
| Nov 12, 2025 | 63.56 | 65.99 | 63.01 | 63.58 | 63.58 | 0.08% | 14,060 |
| Nov 11, 2025 | 65.50 | 66.00 | 63.50 | 63.53 | 63.53 | -3.01% | 6,415 |
| Nov 10, 2025 | 65.51 | 65.99 | 64.02 | 65.50 | 65.50 | 0.49% | 14,128 |
| Nov 7, 2025 | 68.90 | 68.99 | 64.56 | 65.18 | 65.18 | -0.85% | 6,364 |
| Nov 6, 2025 | 67.99 | 67.99 | 64.03 | 65.74 | 65.74 | -2.40% | 9,768 |
| Nov 5, 2025 | 69.88 | 69.88 | 63.15 | 67.36 | 67.36 | -1.53% | 21,456 |
| Nov 4, 2025 | 73.00 | 73.50 | 68.06 | 68.41 | 68.41 | -5.55% | 13,799 |
| Nov 3, 2025 | 75.00 | 76.00 | 71.22 | 72.43 | 72.43 | -1.50% | 68,478 |
| Oct 31, 2025 | 71.98 | 74.07 | 69.01 | 73.53 | 73.53 | 9.19% | 237,488 |
| Oct 30, 2025 | 62.50 | 67.34 | 60.80 | 67.34 | 67.34 | 10.00% | 54,890 |
| Oct 29, 2025 | 61.90 | 62.90 | 61.00 | 61.22 | 61.22 | -1.10% | 4,066 |
| Oct 28, 2025 | 62.90 | 64.00 | 60.18 | 61.90 | 61.90 | -1.76% | 17,795 |
| Oct 27, 2025 | 64.00 | 64.00 | 60.07 | 63.01 | 63.01 | 2.99% | 18,513 |
| Oct 24, 2025 | 63.50 | 63.50 | 60.50 | 61.18 | 61.18 | -3.53% | 17,847 |
| Oct 23, 2025 | 63.99 | 64.99 | 63.00 | 63.42 | 63.42 | 0.71% | 23,785 |
| Oct 22, 2025 | 65.26 | 66.94 | 62.63 | 62.97 | 62.97 | -4.94% | 49,705 |
| Oct 21, 2025 | 68.50 | 68.50 | 65.11 | 66.24 | 66.24 | -0.09% | 19,834 |
| Oct 20, 2025 | 71.09 | 71.09 | 65.00 | 66.30 | 66.30 | -3.91% | 59,712 |
| Oct 17, 2025 | 68.65 | 72.20 | 68.00 | 69.00 | 69.00 | 0.31% | 11,889 |
| Oct 16, 2025 | 70.00 | 70.00 | 68.12 | 68.79 | 68.79 | -1.73% | 13,109 |
| Oct 15, 2025 | 72.00 | 72.58 | 70.00 | 70.00 | 70.00 | -2.68% | 26,168 |
| Oct 14, 2025 | 71.99 | 72.80 | 70.13 | 71.93 | 71.93 | 2.58% | 24,980 |
| Oct 13, 2025 | 72.00 | 73.55 | 69.10 | 70.12 | 70.12 | -5.13% | 25,037 |
| Oct 10, 2025 | 75.68 | 75.80 | 72.00 | 73.91 | 73.91 | -2.34% | 12,414 |
| Oct 9, 2025 | 79.79 | 79.79 | 72.25 | 75.68 | 75.68 | -0.21% | 39,582 |
| Oct 8, 2025 | 84.00 | 84.89 | 74.14 | 75.84 | 75.84 | -1.72% | 229,211 |
| Oct 7, 2025 | 71.70 | 77.17 | 71.00 | 77.17 | 77.17 | 10.01% | 39,443 |
| Oct 6, 2025 | 76.08 | 76.30 | 69.50 | 70.15 | 70.15 | -8.99% | 78,383 |
| Oct 3, 2025 | 83.87 | 83.87 | 76.51 | 77.08 | 77.08 | -9.33% | 144,109 |
| Oct 2, 2025 | 99.00 | 102.51 | 84.01 | 85.01 | 85.01 | -8.78% | 366,253 |
| Oct 1, 2025 | 86.00 | 93.19 | 85.00 | 93.19 | 93.19 | 10.00% | 150,376 |
| Sep 30, 2025 | 81.89 | 84.72 | 81.88 | 84.72 | 84.72 | 10.00% | 184,402 |
| Sep 29, 2025 | 76.00 | 77.02 | 71.01 | 77.02 | 77.02 | 10.00% | 205,735 |
| Sep 26, 2025 | 70.02 | 70.02 | 67.00 | 70.02 | 70.02 | 10.01% | 304,391 |
| Sep 25, 2025 | 59.90 | 63.65 | 52.18 | 63.65 | 63.65 | 10.01% | 138,359 |
| Sep 24, 2025 | 60.99 | 62.00 | 57.75 | 57.86 | 57.86 | -3.68% | 32,623 |
| Sep 23, 2025 | 60.10 | 61.09 | 60.00 | 60.07 | 60.07 | -0.17% | 6,797 |
| Sep 22, 2025 | 60.54 | 62.39 | 60.00 | 60.17 | 60.17 | -0.61% | 27,125 |
| Sep 19, 2025 | 62.00 | 63.00 | 60.02 | 60.54 | 60.54 | -4.03% | 10,223 |
| Sep 18, 2025 | 63.70 | 63.70 | 61.51 | 63.08 | 63.08 | -0.10% | 8,826 |
| Sep 17, 2025 | 64.21 | 64.48 | 61.00 | 63.14 | 63.14 | -1.64% | 12,979 |
| Sep 16, 2025 | 63.26 | 64.50 | 63.26 | 64.19 | 64.19 | 1.47% | 13,294 |
| Sep 15, 2025 | 64.19 | 64.50 | 63.00 | 63.26 | 63.26 | -1.45% | 10,040 |
| Sep 12, 2025 | 63.80 | 64.99 | 62.02 | 64.19 | 64.19 | 1.10% | 23,562 |
| Sep 11, 2025 | 63.00 | 65.48 | 61.16 | 63.49 | 63.49 | 1.45% | 44,878 |
| Sep 10, 2025 | 62.99 | 66.00 | 60.61 | 62.58 | 62.58 | -0.26% | 21,117 |
| Sep 9, 2025 | 61.00 | 66.56 | 59.13 | 62.74 | 62.74 | 3.69% | 106,671 |
| Sep 8, 2025 | 65.80 | 65.80 | 60.00 | 60.51 | 60.51 | -5.84% | 60,798 |
| Sep 5, 2025 | 65.99 | 68.48 | 60.10 | 64.26 | 64.26 | -1.88% | 46,770 |
| Sep 4, 2025 | 65.99 | 72.25 | 65.05 | 65.49 | 65.49 | -0.32% | 158,762 |
| Sep 3, 2025 | 65.00 | 66.49 | 64.01 | 65.70 | 65.70 | 2.67% | 23,622 |
| Sep 2, 2025 | 68.09 | 69.45 | 63.55 | 63.99 | 63.99 | -6.02% | 41,605 |
| Sep 1, 2025 | 73.50 | 73.50 | 66.57 | 68.09 | 68.09 | 0.61% | 35,140 |
| Aug 29, 2025 | 70.00 | 70.00 | 67.33 | 67.68 | 67.68 | -0.89% | 9,663 |
| Aug 28, 2025 | 73.49 | 73.49 | 67.00 | 68.29 | 68.29 | -3.67% | 38,485 |
| Aug 27, 2025 | 78.10 | 79.36 | 70.12 | 70.89 | 70.89 | -9.01% | 179,468 |
| Aug 26, 2025 | 83.99 | 83.99 | 76.31 | 77.91 | 77.91 | -4.60% | 37,523 |
| Aug 25, 2025 | 85.60 | 85.60 | 80.36 | 81.67 | 81.67 | -4.84% | 29,934 |
| Aug 22, 2025 | 85.00 | 89.70 | 80.70 | 85.82 | 85.82 | -1.21% | 42,265 |
| Aug 21, 2025 | 90.50 | 90.50 | 85.50 | 86.87 | 86.87 | -3.06% | 23,566 |
| Aug 20, 2025 | 91.97 | 91.97 | 88.20 | 89.61 | 89.61 | -0.44% | 8,883 |
| Aug 19, 2025 | 92.50 | 97.00 | 86.51 | 90.01 | 90.01 | -0.78% | 69,267 |
| Aug 18, 2025 | 92.00 | 96.00 | 88.50 | 90.72 | 90.72 | 0.32% | 114,784 |
| Aug 15, 2025 | 94.21 | 96.00 | 86.51 | 90.43 | 90.43 | -3.46% | 107,475 |
| Aug 13, 2025 | 86.45 | 93.84 | 83.00 | 93.67 | 93.67 | 9.80% | 211,557 |
| Aug 12, 2025 | 82.24 | 88.00 | 80.78 | 85.31 | 85.31 | 3.51% | 54,578 |
| Aug 11, 2025 | 91.99 | 91.99 | 81.25 | 82.42 | 82.42 | -4.85% | 60,021 |
| Aug 8, 2025 | 83.99 | 87.90 | 77.01 | 86.62 | 86.62 | 8.07% | 61,187 |
| Aug 7, 2025 | 85.50 | 85.50 | 78.11 | 80.15 | 80.15 | -2.97% | 19,900 |
| Aug 6, 2025 | 87.98 | 87.98 | 82.00 | 82.60 | 82.60 | -6.53% | 35,917 |
| Aug 5, 2025 | 90.20 | 93.98 | 87.00 | 88.37 | 88.37 | -4.31% | 74,091 |
| Aug 4, 2025 | 85.00 | 94.82 | 78.75 | 92.35 | 92.35 | 5.54% | 320,622 |
| Aug 1, 2025 | 97.22 | 99.50 | 87.50 | 87.50 | 87.50 | -10.00% | 85,075 |
| Jul 31, 2025 | 105.00 | 111.00 | 96.80 | 97.22 | 97.22 | -9.61% | 141,397 |
| Jul 30, 2025 | 119.00 | 119.49 | 107.56 | 107.56 | 107.56 | -10.00% | 64,619 |
| Jul 29, 2025 | 120.06 | 135.90 | 116.00 | 119.51 | 119.51 | -3.32% | 234,435 |
| Jul 28, 2025 | 130.00 | 130.00 | 121.16 | 123.61 | 123.61 | -5.44% | 59,445 |
| Jul 25, 2025 | 135.98 | 139.00 | 128.00 | 130.72 | 130.72 | -3.90% | 39,861 |
| Jul 24, 2025 | 144.03 | 152.80 | 132.50 | 136.03 | 136.03 | -7.41% | 284,487 |
| Jul 23, 2025 | 155.00 | 161.00 | 144.01 | 146.92 | 146.92 | -1.20% | 153,082 |
| Jul 22, 2025 | 140.00 | 149.37 | 139.89 | 148.70 | 148.70 | 9.51% | 368,798 |
| Jul 21, 2025 | 127.00 | 139.07 | 113.79 | 135.79 | 135.79 | 7.40% | 576,581 |
| Jul 18, 2025 | 137.69 | 144.44 | 123.98 | 126.43 | 126.43 | -8.22% | 246,164 |