Zephyr Textiles Limited (PSX:ZTL)
Pakistan
· Delayed Price · Currency is PKR 12.00
-0.20 (-1.64%)
At close: Mar 6, 2026
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 8, 2025 | 14.70 | 14.90 | 14.70 | 14.72 | 14.72 | 0.34% | 1,431 |
| Dec 5, 2025 | 14.54 | 14.71 | 14.54 | 14.67 | 14.67 | 0.96% | 3,257 |
| Dec 4, 2025 | 14.50 | 14.55 | 14.50 | 14.53 | 14.53 | 1.54% | 842 |
| Dec 3, 2025 | 14.25 | 14.65 | 14.25 | 14.31 | 14.31 | -2.25% | 1,470 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.50 | 14.64 | 14.64 | 0.21% | 7,915 |
| Dec 1, 2025 | 14.61 | 14.95 | 14.61 | 14.61 | 14.61 | -1.95% | 706 |
| Nov 28, 2025 | 14.61 | 15.10 | 14.61 | 14.90 | 14.90 | - | 53 |
| Nov 27, 2025 | 15.00 | 15.15 | 15.00 | 14.90 | 14.90 | - | 188 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 3,002 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 2,708 |
| Nov 24, 2025 | 15.00 | 15.00 | 14.82 | 15.00 | 15.00 | 0.67% | 1,451 |
| Nov 21, 2025 | 14.81 | 15.00 | 14.81 | 14.90 | 14.90 | -0.27% | 1,300 |
| Nov 20, 2025 | 15.00 | 15.29 | 14.91 | 14.94 | 14.94 | -0.07% | 2,196 |
| Nov 19, 2025 | 15.70 | 15.70 | 14.91 | 14.95 | 14.95 | -4.72% | 33,923 |
| Nov 18, 2025 | 15.40 | 15.70 | 15.40 | 15.69 | 15.69 | 3.16% | 51,938 |
| Nov 17, 2025 | 15.40 | 15.40 | 15.40 | 15.21 | 15.21 | - | 50 |
| Nov 14, 2025 | 15.20 | 15.60 | 14.90 | 15.21 | 15.21 | -0.59% | 559 |
| Nov 13, 2025 | 15.00 | 15.80 | 15.00 | 15.30 | 15.30 | 1.53% | 3,663 |
| Nov 12, 2025 | 15.00 | 15.30 | 15.00 | 15.07 | 15.07 | -2.77% | 4,236 |
| Nov 11, 2025 | 15.20 | 15.50 | 15.00 | 15.50 | 15.50 | 3.26% | 5,093 |
| Nov 10, 2025 | 15.01 | 15.20 | 14.65 | 15.01 | 15.01 | -2.53% | 3,866 |
| Nov 7, 2025 | 15.20 | 15.40 | 14.65 | 15.40 | 15.40 | -1.72% | 8,962 |
| Nov 6, 2025 | 15.40 | 15.80 | 15.40 | 15.67 | 15.67 | 3.77% | 4,834 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.10 | 15.10 | - | 62 |
| Nov 4, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | - | 233 |
| Nov 3, 2025 | 15.88 | 15.89 | 15.01 | 15.10 | 15.10 | -4.31% | 7,356 |
| Oct 31, 2025 | 15.45 | 15.90 | 15.40 | 15.78 | 15.78 | 2.14% | 828 |
| Oct 29, 2025 | 15.80 | 15.80 | 15.45 | 15.45 | 15.45 | -2.22% | 665 |
| Oct 28, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 1.61% | 2,454 |
| Oct 27, 2025 | 15.99 | 15.99 | 15.55 | 15.55 | 15.55 | -2.75% | 1,254 |
| Oct 24, 2025 | 15.99 | 16.00 | 15.50 | 15.99 | 15.99 | 1.85% | 1,549 |
| Oct 23, 2025 | 15.55 | 15.70 | 15.51 | 15.70 | 15.70 | -0.63% | 3,326 |
| Oct 22, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | - | 109 |
| 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 |