Zephyr Textiles Limited (PSX:ZTL)
Pakistan
· Delayed Price · Currency is PKR 14.67
+0.14 (0.96%)
At close: Dec 5, 2025
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 17.50 | 17.85 | 16.10 | 17.64 | 17.64 | -1.23% | 45,177 |
| Oct 6, 2025 | 17.00 | 18.66 | 16.65 | 17.86 | 17.86 | 5.31% | 159,695 |
| Oct 3, 2025 | 16.90 | 17.00 | 16.55 | 16.96 | 16.96 | -0.24% | 3,300 |
| Oct 2, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -0.53% | 3,650 |
| Oct 1, 2025 | 17.25 | 17.50 | 16.88 | 17.09 | 17.09 | -0.98% | 17,530 |
| Sep 30, 2025 | 18.25 | 18.25 | 17.20 | 17.26 | 17.26 | -7.40% | 9,277 |
| Sep 29, 2025 | 19.40 | 19.40 | 17.70 | 18.64 | 18.64 | 3.56% | 2,355 |
| Sep 26, 2025 | 17.50 | 17.51 | 17.50 | 18.00 | 18.00 | - | 101 |
| Sep 25, 2025 | 17.51 | 18.00 | 17.51 | 18.00 | 18.00 | 1.64% | 7,914 |
| Sep 24, 2025 | 18.44 | 18.50 | 17.71 | 17.71 | 17.71 | -1.50% | 65,430 |
| Sep 23, 2025 | 17.34 | 18.41 | 17.00 | 17.98 | 17.98 | 3.69% | 61,701 |
| Sep 22, 2025 | 17.50 | 17.65 | 17.32 | 17.34 | 17.34 | -3.13% | 2,633 |
| Sep 19, 2025 | 17.90 | 17.90 | 17.21 | 17.90 | 17.90 | - | 301 |
| Sep 18, 2025 | 17.30 | 17.90 | 17.25 | 17.90 | 17.90 | 2.29% | 3,280 |
| Sep 17, 2025 | 17.23 | 17.99 | 17.23 | 17.50 | 17.50 | 0.11% | 17,505 |
| Sep 16, 2025 | 17.11 | 17.70 | 17.10 | 17.48 | 17.48 | -0.85% | 10,050 |
| Sep 15, 2025 | 18.20 | 18.38 | 16.13 | 17.63 | 17.63 | -1.56% | 36,718 |
| Sep 12, 2025 | 17.50 | 18.15 | 17.30 | 17.91 | 17.91 | 4.19% | 101,135 |
| Sep 11, 2025 | 17.11 | 17.19 | 17.11 | 17.19 | 17.19 | 0.94% | 25,513 |
| Sep 10, 2025 | 17.00 | 17.50 | 16.60 | 17.03 | 17.03 | -1.56% | 55,712 |
| Sep 9, 2025 | 17.50 | 18.00 | 17.15 | 17.30 | 17.30 | -3.89% | 17,722 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.82 | 18.00 | 18.00 | - | 185 |
| Sep 5, 2025 | 18.81 | 18.81 | 17.66 | 18.00 | 18.00 | -2.60% | 7,291 |
| Sep 4, 2025 | 18.50 | 18.50 | 18.00 | 18.48 | 18.48 | -0.11% | 5,472 |
| Sep 3, 2025 | 18.25 | 18.50 | 17.50 | 18.50 | 18.50 | 2.21% | 6,076 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | 0.56% | 2,060 |
| Sep 1, 2025 | 18.00 | 18.90 | 18.00 | 18.00 | 18.00 | - | 5,710 |
| Aug 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 1,000 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 17.75 | 17.75 | - | 1 |
| Aug 27, 2025 | 18.00 | 18.20 | 17.50 | 17.75 | 17.75 | -3.74% | 669 |
| Aug 25, 2025 | 18.50 | 18.50 | 17.11 | 18.44 | 18.44 | -2.90% | 1,780 |
| Aug 22, 2025 | 18.52 | 18.52 | 18.52 | 18.99 | 18.99 | - | 100 |
| Aug 21, 2025 | 19.00 | 19.00 | 18.62 | 18.99 | 18.99 | -3.01% | 3,780 |
| Aug 20, 2025 | 19.00 | 19.75 | 19.00 | 19.58 | 19.58 | 0.93% | 5,600 |
| Aug 19, 2025 | 19.45 | 19.50 | 18.51 | 19.40 | 19.40 | 2.11% | 7,342 |
| Aug 18, 2025 | 19.35 | 19.95 | 18.90 | 19.00 | 19.00 | 2.26% | 30,018 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.50 | 18.58 | 18.58 | - | 1 |
| Aug 13, 2025 | 19.65 | 21.00 | 18.10 | 18.58 | 18.58 | -3.78% | 8,145 |
| Aug 11, 2025 | 19.50 | 19.50 | 19.00 | 19.31 | 19.31 | 0.52% | 7,210 |
| Aug 8, 2025 | 18.30 | 19.90 | 17.65 | 19.21 | 19.21 | -0.52% | 14,351 |
| Aug 7, 2025 | 19.25 | 20.00 | 19.25 | 19.31 | 19.31 | -3.45% | 28,509 |
| Aug 6, 2025 | 20.25 | 20.80 | 20.00 | 20.00 | 20.00 | -2.39% | 45,864 |
| Aug 5, 2025 | 19.50 | 20.50 | 19.50 | 20.49 | 20.49 | 6.28% | 33,463 |
| Aug 4, 2025 | 20.95 | 20.95 | 19.00 | 19.28 | 19.28 | -3.02% | 34,267 |
| Aug 1, 2025 | 19.50 | 20.50 | 19.01 | 19.88 | 19.88 | 2.95% | 34,100 |
| Jul 31, 2025 | 19.10 | 19.98 | 19.00 | 19.31 | 19.31 | 1.15% | 54,658 |
| Jul 30, 2025 | 19.70 | 20.00 | 17.70 | 19.09 | 19.09 | -2.80% | 46,884 |
| Jul 29, 2025 | 18.50 | 19.99 | 18.50 | 19.64 | 19.64 | 6.28% | 51,345 |
| Jul 28, 2025 | 17.25 | 18.48 | 17.25 | 18.48 | 18.48 | 4.94% | 9,015 |
| Jul 25, 2025 | 19.45 | 19.45 | 17.30 | 17.61 | 17.61 | -3.72% | 56,775 |
| Jul 24, 2025 | 17.49 | 18.79 | 17.10 | 18.29 | 18.29 | 7.08% | 196,376 |
| Jul 23, 2025 | 16.18 | 17.45 | 16.18 | 17.08 | 17.08 | 5.43% | 75,016 |
| Jul 22, 2025 | 15.50 | 16.40 | 15.50 | 16.20 | 16.20 | 0.19% | 11,222 |
| Jul 21, 2025 | 15.90 | 16.45 | 14.75 | 16.17 | 16.17 | 0.31% | 29,919 |
| Jul 18, 2025 | 18.11 | 18.11 | 15.61 | 16.12 | 16.12 | -2.07% | 148,180 |
| Jul 17, 2025 | 14.95 | 16.46 | 14.38 | 16.46 | 16.46 | 10.03% | 92,770 |
| Jul 16, 2025 | 15.30 | 15.30 | 14.75 | 14.96 | 14.96 | -2.22% | 5,947 |
| Jul 15, 2025 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -7.83% | 62,193 |