Zephyr Textiles Limited (PSX:ZTL)
Pakistan
· Delayed Price · Currency is PKR 14.87
+1.19 (8.70%)
At close: Apr 28, 2026
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.20 | 15.05 | 13.00 | 14.87 | 14.87 | 8.70% | 2,113,620 |
| Apr 27, 2026 | 14.30 | 14.30 | 12.63 | 13.68 | 13.68 | -2.49% | 182,216 |
| Apr 24, 2026 | 14.34 | 14.74 | 13.90 | 14.03 | 14.03 | -2.16% | 103,363 |
| Apr 23, 2026 | 14.00 | 15.31 | 14.00 | 14.34 | 14.34 | 2.94% | 546,135 |
| Apr 22, 2026 | 12.80 | 14.23 | 12.80 | 13.93 | 13.93 | 7.65% | 1,170,575 |
| Apr 21, 2026 | 12.05 | 13.64 | 12.05 | 12.94 | 12.94 | 4.35% | 797,032 |
| Apr 20, 2026 | 12.11 | 13.50 | 12.00 | 12.40 | 12.40 | -0.80% | 8,515 |
| Apr 17, 2026 | 12.57 | 12.89 | 12.11 | 12.50 | 12.50 | -0.56% | 7,742 |
| Apr 16, 2026 | 12.91 | 12.91 | 12.12 | 12.57 | 12.57 | -1.49% | 2,961 |
| Apr 15, 2026 | 12.80 | 13.40 | 12.10 | 12.76 | 12.76 | 3.32% | 36,519 |
| Apr 14, 2026 | 12.45 | 13.70 | 11.62 | 12.35 | 12.35 | -0.80% | 22,775 |
| Apr 13, 2026 | 11.30 | 12.70 | 11.30 | 12.45 | 12.45 | 7.24% | 8,232 |
| Apr 10, 2026 | 11.60 | 11.70 | 11.02 | 11.61 | 11.61 | 5.55% | 7,070 |
| Apr 9, 2026 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | -1.87% | 1,000 |
| Apr 8, 2026 | 10.51 | 11.95 | 10.50 | 11.21 | 11.21 | 2.37% | 30,797 |
| Apr 7, 2026 | 11.00 | 11.40 | 10.50 | 10.95 | 10.95 | 2.91% | 12,073 |
| Apr 6, 2026 | 10.60 | 11.00 | 9.91 | 10.64 | 10.64 | -3.36% | 22,899 |
| Apr 3, 2026 | 10.50 | 10.98 | 10.50 | 11.01 | 11.01 | - | 300 |
| Apr 2, 2026 | 11.05 | 11.20 | 11.05 | 11.01 | 11.01 | - | 33 |
| Apr 1, 2026 | 10.50 | 11.09 | 10.50 | 11.01 | 11.01 | 1.94% | 1,080 |
| Mar 31, 2026 | 10.60 | 10.99 | 10.60 | 10.80 | 10.80 | -3.57% | 1,027 |
| Mar 30, 2026 | 10.72 | 11.20 | 10.72 | 11.20 | 11.20 | 4.48% | 1,871 |
| Mar 27, 2026 | 11.80 | 11.80 | 10.62 | 10.72 | 10.72 | -9.15% | 13,839 |
| Mar 26, 2026 | 11.80 | 11.80 | 11.21 | 11.80 | 11.80 | - | 100 |
| Mar 25, 2026 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 1.72% | 5,635 |
| Mar 24, 2026 | 11.75 | 11.75 | 11.21 | 11.60 | 11.60 | -0.85% | 3,615 |
| Mar 19, 2026 | 11.75 | 12.00 | 11.65 | 11.70 | 11.70 | -1.02% | 18,400 |
| Mar 18, 2026 | 11.99 | 12.00 | 11.66 | 11.82 | 11.82 | 4.23% | 502 |
| Mar 17, 2026 | 10.99 | 11.50 | 10.99 | 11.34 | 11.34 | 4.04% | 2,000 |
| Mar 16, 2026 | 10.20 | 11.00 | 10.20 | 10.90 | 10.90 | 3.22% | 521 |
| Mar 13, 2026 | 10.40 | 10.55 | 10.40 | 10.56 | 10.56 | - | 150 |
| Mar 12, 2026 | 10.61 | 10.80 | 10.00 | 10.56 | 10.56 | -1.12% | 22,531 |
| Mar 11, 2026 | 10.30 | 11.10 | 10.30 | 10.68 | 10.68 | 3.09% | 3,051 |
| Mar 10, 2026 | 9.75 | 11.80 | 9.75 | 10.36 | 10.36 | -4.07% | 69,574 |
| Mar 9, 2026 | 12.99 | 12.99 | 10.80 | 10.80 | 10.80 | -10.00% | 4,242 |
| 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 |