Gul Ahmed Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.160	20.160	19.820	19.850	19.850	86,737
2026-10-19	19.930	20.180	19.810	20.020	20.020	161,638
2026-10-16	20.260	20.300	19.920	19.980	19.980	224,379
2026-10-15	20.000	20.300	19.800	20.000	20.000	213,485
2026-10-14	19.920	20.190	19.760	19.950	19.950	269,664
2026-10-13	20.220	20.220	19.800	19.870	19.870	716,363
2026-10-12	19.870	20.220	19.870	19.970	19.970	299,889
2026-10-09	20.280	20.350	20.000	20.160	20.160	159,718
2026-10-08	20.200	20.450	20.020	20.100	20.100	215,803
2026-10-07	20.090	20.400	20.020	20.310	20.310	204,578
2026-10-06	20.400	20.400	19.950	20.020	20.020	480,469
2026-10-05	20.060	20.420	20.000	20.040	20.040	326,360
2026-10-02	20.500	20.500	19.910	20.150	20.150	402,849
2026-10-01	20.480	20.720	19.900	20.360	20.360	534,942
2026-09-30	20.710	20.980	20.210	20.460	20.460	367,724
2026-09-29	20.400	20.660	20.270	20.510	20.510	392,041
2026-09-28	22.020	22.050	20.400	20.590	20.590	1,949,352
2026-09-25	22.860	22.860	22.030	22.350	22.350	237,942
2026-09-24	22.800	22.980	22.100	22.300	22.300	246,004
2026-09-23	22.800	23.150	22.510	22.870	22.870	476,057
2026-09-22	22.910	23.380	22.700	22.770	22.770	496,406
2026-09-21	23.000	23.400	22.800	22.910	22.910	359,406
2026-09-18	21.640	23.680	21.360	22.870	22.870	4,627,907
2026-09-17	21.300	21.650	21.060	21.530	21.530	295,158
2026-09-16	21.360	21.360	20.750	21.060	21.060	332,045
2026-09-15	21.980	21.980	21.200	21.340	21.340	599,626
2026-09-14	22.490	22.490	21.100	21.400	21.400	731,441
2026-09-11	22.400	22.830	21.000	22.630	22.630	488,111
2026-09-10	23.010	23.010	22.400	22.470	22.470	196,146
2026-09-09	22.900	23.170	22.820	23.010	23.010	318,484
2026-09-08	23.510	23.510	22.850	23.030	23.030	318,600
2026-09-07	23.600	23.600	23.080	23.510	23.510	402,793
2026-09-04	23.840	23.840	23.010	23.440	23.440	370,553
2026-09-03	23.320	23.900	23.310	23.530	23.530	234,594
2026-09-02	23.600	23.940	23.230	23.500	23.500	395,393
2026-09-01	24.000	24.240	23.600	23.680	23.680	417,727
2026-08-31	24.250	24.340	23.700	24.000	24.000	259,848
2026-08-28	24.350	24.500	24.000	24.070	24.070	442,466
2026-08-27	24.860	24.860	24.030	24.350	24.350	478,012
2026-08-25	24.890	24.890	24.200	24.460	24.460	312,677
2026-08-24	24.780	25.000	24.310	24.530	24.530	391,269
2026-08-21	25.040	25.290	24.510	24.740	24.740	247,554
2026-08-20	25.450	25.450	24.990	25.040	25.040	325,651
2026-08-19	25.650	25.880	24.990	25.070	25.070	882,386
2026-08-18	26.200	26.200	25.550	25.650	25.650	1,154,512
2026-08-17	25.990	26.500	25.550	26.170	26.170	1,854,587
2026-08-13	26.840	27.150	25.510	25.900	25.900	1,820,362
2026-08-12	27.060	27.350	26.650	26.820	26.820	559,781
2026-08-11	27.710	27.780	26.920	27.060	27.060	2,597,401
2026-08-10	27.700	28.090	27.070	27.440	27.440	897,430
2026-08-07	27.000	28.600	26.900	27.670	27.670	2,989,865
2026-08-06	26.630	27.400	26.530	27.230	27.230	618,720
2026-08-05	26.580	26.890	26.490	26.760	26.760	347,070
2026-08-04	26.930	26.950	26.010	26.380	26.380	225,462
2026-08-03	26.940	26.940	26.270	26.640	26.640	764,046
2026-07-31	26.350	26.950	26.100	26.270	26.270	393,385
2026-07-30	26.810	26.810	26.150	26.310	26.310	259,344
2026-07-29	27.200	27.200	26.670	26.820	26.820	256,817
2026-07-28	26.850	27.470	26.400	27.190	27.190	573,989
2026-07-27	26.010	26.840	26.010	26.530	26.530	341,895

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-10	1.2000 PKR
2019-10-17	2.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.