Zahidjee Textile Mills Limited (PSX:ZAHID)
Pakistan
· Delayed Price · Currency is PKR 56.75
-0.95 (-1.65%)
At close: Apr 28, 2026
Zahidjee Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.03 | 57.50 | 56.00 | 56.75 | 56.75 | -1.65% | 26,557 |
| Apr 27, 2026 | 60.00 | 60.25 | 57.00 | 57.70 | 57.70 | -4.25% | 35,959 |
| Apr 24, 2026 | 61.50 | 65.35 | 59.89 | 60.26 | 60.26 | -9.44% | 140,478 |
| Apr 23, 2026 | 63.98 | 69.00 | 63.90 | 66.54 | 66.54 | 5.82% | 217,947 |
| Apr 22, 2026 | 62.88 | 62.88 | 60.00 | 62.88 | 62.88 | 10.01% | 186,018 |
| Apr 21, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 10.01% | 8,833 |
| Apr 20, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 9.99% | 21,893 |
| Apr 17, 2026 | 42.97 | 47.27 | 42.00 | 47.24 | 47.24 | 9.94% | 34,132 |
| Apr 16, 2026 | 42.87 | 43.37 | 42.01 | 42.97 | 42.97 | 2.46% | 20,465 |
| Apr 15, 2026 | 43.50 | 43.50 | 40.51 | 41.94 | 41.94 | 3.56% | 20,106 |
| Apr 14, 2026 | 41.25 | 43.90 | 40.00 | 40.50 | 40.50 | 1.00% | 7,819 |
| Apr 13, 2026 | 40.00 | 41.65 | 39.13 | 40.10 | 40.10 | -2.67% | 32,419 |
| Apr 10, 2026 | 41.14 | 44.99 | 41.10 | 41.20 | 41.20 | 0.51% | 10,089 |
| Apr 9, 2026 | 42.00 | 42.00 | 38.76 | 40.99 | 40.99 | -1.44% | 4,379 |
| Apr 8, 2026 | 43.49 | 43.90 | 41.00 | 41.59 | 41.59 | 3.10% | 41,108 |
| Apr 7, 2026 | 40.50 | 40.50 | 39.00 | 40.34 | 40.34 | 0.72% | 7,585 |
| Apr 6, 2026 | 38.15 | 40.04 | 38.00 | 40.05 | 40.05 | - | 12,245 |
| Apr 3, 2026 | 40.49 | 40.99 | 38.50 | 40.05 | 40.05 | - | 59 |
| Apr 2, 2026 | 43.79 | 43.79 | 37.00 | 40.05 | 40.05 | -0.60% | 3,424 |
| Apr 1, 2026 | 42.94 | 42.94 | 38.15 | 40.29 | 40.29 | 2.65% | 2,843 |
| Mar 31, 2026 | 37.25 | 39.33 | 37.25 | 39.25 | 39.25 | 3.18% | 510 |
| Mar 30, 2026 | 41.44 | 41.44 | 36.27 | 38.04 | 38.04 | -0.86% | 586 |
| Mar 27, 2026 | 38.35 | 41.91 | 37.80 | 38.37 | 38.37 | -4.60% | 12,853 |
| Mar 26, 2026 | 40.21 | 40.21 | 38.10 | 40.22 | 40.22 | - | 344 |
| Mar 25, 2026 | 38.89 | 40.90 | 36.51 | 40.22 | 40.22 | 8.12% | 5,407 |
| Mar 24, 2026 | 36.83 | 39.89 | 36.83 | 37.20 | 37.20 | 1.00% | 12,300 |
| Mar 19, 2026 | 36.10 | 38.48 | 36.05 | 36.83 | 36.83 | -3.08% | 1,755 |
| Mar 18, 2026 | 37.99 | 38.51 | 37.99 | 38.00 | 38.00 | -0.60% | 12,161 |
| Mar 17, 2026 | 36.12 | 37.95 | 35.65 | 38.23 | 38.23 | - | 415 |
| Mar 16, 2026 | 39.00 | 39.50 | 35.95 | 38.23 | 38.23 | -0.10% | 11,739 |
| Mar 13, 2026 | 39.78 | 39.78 | 37.00 | 38.27 | 38.27 | - | 11,251 |
| Mar 12, 2026 | 38.00 | 39.90 | 38.00 | 38.27 | 38.27 | -2.87% | 1,257 |
| Mar 11, 2026 | 40.10 | 40.10 | 37.00 | 39.40 | 39.40 | 0.54% | 745 |
| Mar 10, 2026 | 39.47 | 39.49 | 34.10 | 39.19 | 39.19 | 8.83% | 3,001 |
| Mar 9, 2026 | 36.00 | 41.79 | 36.00 | 36.01 | 36.01 | -7.48% | 2,748 |
| Mar 6, 2026 | 39.98 | 39.98 | 36.51 | 38.92 | 38.92 | 2.80% | 1,364 |
| Mar 5, 2026 | 36.00 | 37.99 | 36.00 | 37.86 | 37.86 | 8.14% | 17,697 |
| Mar 4, 2026 | 36.44 | 37.49 | 35.00 | 35.01 | 35.01 | -0.23% | 824 |
| Mar 3, 2026 | 35.56 | 39.87 | 32.69 | 35.09 | 35.09 | -3.36% | 10,401 |
| Mar 2, 2026 | 36.31 | 39.49 | 36.29 | 36.31 | 36.31 | -9.95% | 26,908 |
| Feb 27, 2026 | 39.50 | 43.86 | 39.50 | 40.32 | 40.32 | 1.13% | 7,128 |
| Feb 26, 2026 | 35.80 | 39.90 | 35.00 | 39.87 | 39.87 | 9.93% | 26,248 |
| Feb 25, 2026 | 39.52 | 41.87 | 35.57 | 36.27 | 36.27 | -8.22% | 65,784 |
| Feb 24, 2026 | 44.00 | 44.00 | 39.52 | 39.52 | 39.52 | -10.00% | 33,152 |
| Feb 23, 2026 | 48.43 | 48.43 | 43.60 | 43.91 | 43.91 | -9.33% | 2,975 |
| Feb 20, 2026 | 48.54 | 50.94 | 47.11 | 48.43 | 48.43 | -4.00% | 4,427 |
| Feb 19, 2026 | 54.23 | 54.23 | 48.50 | 50.45 | 50.45 | -5.10% | 3,678 |
| Feb 18, 2026 | 53.40 | 53.71 | 52.40 | 53.16 | 53.16 | -0.51% | 4,076 |
| Feb 17, 2026 | 53.71 | 53.72 | 52.40 | 53.43 | 53.43 | -1.06% | 2,780 |
| Feb 16, 2026 | 55.50 | 55.50 | 53.18 | 54.00 | 54.00 | -2.90% | 2,787 |
| Feb 13, 2026 | 55.31 | 59.92 | 55.04 | 55.61 | 55.61 | 0.56% | 2,357 |
| Feb 12, 2026 | 57.99 | 57.99 | 55.00 | 55.30 | 55.30 | -2.52% | 5,412 |
| Feb 11, 2026 | 59.95 | 59.95 | 56.21 | 56.73 | 56.73 | - | 375 |
| Feb 10, 2026 | 58.26 | 58.27 | 56.66 | 56.73 | 56.73 | -0.68% | 705 |
| Feb 9, 2026 | 57.63 | 58.70 | 57.02 | 57.12 | 57.12 | -0.87% | 2,077 |
| Feb 6, 2026 | 58.90 | 60.47 | 56.03 | 57.62 | 57.62 | -1.57% | 8,544 |
| Feb 4, 2026 | 59.80 | 59.80 | 58.20 | 58.54 | 58.54 | -0.20% | 1,462 |
| Feb 3, 2026 | 59.00 | 60.98 | 57.05 | 58.66 | 58.66 | -0.44% | 1,704 |
| Feb 2, 2026 | 59.95 | 60.29 | 54.10 | 58.92 | 58.92 | 4.86% | 3,069 |
| Jan 30, 2026 | 60.49 | 60.49 | 55.16 | 56.19 | 56.19 | -4.65% | 12,745 |
| Jan 29, 2026 | 59.98 | 61.50 | 58.60 | 58.93 | 58.93 | 2.26% | 3,825 |
| Jan 28, 2026 | 59.80 | 60.60 | 56.70 | 57.63 | 57.63 | -2.90% | 34,366 |
| Jan 27, 2026 | 60.10 | 60.11 | 59.20 | 59.35 | 59.35 | -1.20% | 4,160 |
| Jan 26, 2026 | 60.99 | 61.00 | 60.00 | 60.07 | 60.07 | -0.08% | 3,835 |
| Jan 23, 2026 | 60.99 | 61.70 | 60.00 | 60.12 | 60.12 | -0.50% | 4,056 |
| Jan 22, 2026 | 60.85 | 61.68 | 58.00 | 60.42 | 60.42 | -0.69% | 10,217 |
| Jan 21, 2026 | 61.30 | 62.00 | 60.50 | 60.84 | 60.84 | -1.55% | 3,070 |
| Jan 20, 2026 | 63.00 | 63.00 | 61.11 | 61.80 | 61.80 | 0.46% | 5,615 |
| Jan 19, 2026 | 62.83 | 62.83 | 61.20 | 61.52 | 61.52 | -1.16% | 3,534 |
| Jan 16, 2026 | 62.85 | 63.00 | 62.00 | 62.24 | 62.24 | 0.66% | 8,495 |
| Jan 15, 2026 | 60.51 | 62.86 | 60.06 | 61.83 | 61.83 | -0.80% | 17,195 |
| Jan 14, 2026 | 62.30 | 63.38 | 62.30 | 62.33 | 62.33 | 0.13% | 9,872 |
| Jan 13, 2026 | 63.97 | 63.97 | 62.15 | 62.25 | 62.25 | -1.58% | 13,470 |
| Jan 12, 2026 | 63.10 | 64.60 | 62.07 | 63.25 | 63.25 | -0.13% | 10,733 |
| Jan 9, 2026 | 63.90 | 68.00 | 61.03 | 63.33 | 63.33 | 1.04% | 46,388 |
| Jan 8, 2026 | 64.00 | 64.00 | 62.10 | 62.68 | 62.68 | -0.51% | 14,851 |
| Jan 7, 2026 | 63.96 | 63.96 | 62.71 | 63.00 | 63.00 | 0.70% | 19,997 |
| Jan 6, 2026 | 64.62 | 64.62 | 62.25 | 62.56 | 62.56 | -0.78% | 20,831 |
| Jan 5, 2026 | 66.79 | 66.79 | 62.81 | 63.05 | 63.05 | -3.10% | 27,900 |
| Jan 2, 2026 | 70.01 | 74.00 | 64.62 | 65.07 | 65.07 | -6.08% | 115,551 |
| Jan 1, 2026 | 62.20 | 69.28 | 57.15 | 69.28 | 69.28 | 10.00% | 229,300 |
| Dec 31, 2025 | 60.20 | 64.00 | 59.82 | 62.98 | 62.98 | 4.79% | 17,219 |
| Dec 30, 2025 | 61.00 | 62.85 | 60.04 | 60.10 | 60.10 | 0.12% | 5,321 |
| Dec 29, 2025 | 60.00 | 63.20 | 59.50 | 60.03 | 60.03 | -1.80% | 29,326 |
| Dec 26, 2025 | 63.78 | 63.78 | 61.01 | 61.13 | 61.13 | 1.04% | 2,368 |
| Dec 24, 2025 | 61.90 | 63.70 | 60.00 | 60.50 | 60.50 | -3.48% | 12,159 |
| Dec 23, 2025 | 64.00 | 64.80 | 62.54 | 62.68 | 62.68 | -0.73% | 3,756 |
| Dec 22, 2025 | 64.15 | 64.15 | 62.75 | 63.14 | 63.14 | -1.34% | 9,356 |
| Dec 19, 2025 | 64.15 | 65.44 | 64.00 | 64.00 | 64.00 | -0.25% | 12,923 |
| Dec 18, 2025 | 64.10 | 64.97 | 64.10 | 64.16 | 64.16 | 0.06% | 6,906 |
| Dec 17, 2025 | 64.23 | 65.00 | 64.10 | 64.12 | 64.12 | -0.20% | 12,064 |
| Dec 16, 2025 | 65.48 | 65.48 | 64.21 | 64.25 | 64.25 | 0.08% | 701 |
| Dec 15, 2025 | 64.99 | 67.46 | 64.00 | 64.20 | 64.20 | -0.39% | 22,992 |
| Dec 12, 2025 | 65.80 | 66.80 | 63.00 | 64.45 | 64.45 | -1.14% | 42,697 |
| Dec 11, 2025 | 64.17 | 67.49 | 64.00 | 65.19 | 65.19 | 1.59% | 61,879 |
| Dec 10, 2025 | 64.45 | 64.89 | 63.47 | 64.17 | 64.17 | 1.15% | 13,827 |
| Dec 9, 2025 | 65.00 | 65.00 | 62.02 | 63.44 | 63.44 | -0.88% | 12,195 |
| Dec 8, 2025 | 65.10 | 65.10 | 63.00 | 64.00 | 64.00 | -1.77% | 5,077 |
| 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 |