Gul Ahmed Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.750 | 18.940 | 18.570 | 18.800 | 18.800 | 626,491 |
| 2024-08-21 | 19.000 | 19.000 | 18.490 | 18.590 | 18.590 | 1,587,710 |
| 2024-08-20 | 19.000 | 19.200 | 18.970 | 19.000 | 19.000 | 113,429 |
| 2024-08-19 | 19.450 | 19.750 | 18.910 | 19.000 | 19.000 | 542,595 |
| 2024-08-16 | 20.000 | 20.250 | 19.500 | 19.510 | 19.510 | 244,207 |
| 2024-08-15 | 19.490 | 20.400 | 19.190 | 19.850 | 19.850 | 1,002,899 |
| 2024-08-13 | 18.900 | 19.290 | 18.900 | 19.240 | 19.240 | 55,604 |
| 2024-08-12 | 19.380 | 19.530 | 18.860 | 18.960 | 18.960 | 450,105 |
| 2024-08-09 | 19.490 | 19.540 | 19.270 | 19.370 | 19.370 | 160,468 |
| 2024-08-08 | 19.400 | 19.440 | 19.250 | 19.350 | 19.350 | 107,793 |
| 2024-08-07 | 19.370 | 19.430 | 19.200 | 19.250 | 19.250 | 242,383 |
| 2024-08-06 | 19.350 | 19.450 | 19.010 | 19.060 | 19.060 | 259,971 |
| 2024-08-05 | 19.310 | 19.470 | 19.010 | 19.090 | 19.090 | 88,398 |
| 2024-08-02 | 19.190 | 19.500 | 19.110 | 19.340 | 19.340 | 135,540 |
| 2024-08-01 | 19.650 | 19.650 | 19.000 | 19.030 | 19.030 | 190,987 |
| 2024-07-31 | 19.560 | 19.710 | 19.310 | 19.370 | 19.370 | 106,494 |
| 2024-07-30 | 19.270 | 19.710 | 19.100 | 19.690 | 19.690 | 373,354 |
| 2024-07-29 | 19.430 | 19.600 | 19.000 | 19.150 | 19.150 | 618,940 |
| 2024-07-26 | 20.000 | 20.000 | 19.300 | 19.390 | 19.390 | 498,858 |
| 2024-07-25 | 20.100 | 20.150 | 19.800 | 19.870 | 19.870 | 348,935 |
| 2024-07-24 | 20.000 | 20.150 | 19.800 | 19.960 | 19.960 | 369,108 |
| 2024-07-23 | 19.650 | 20.150 | 19.650 | 19.820 | 19.820 | 239,047 |
| 2024-07-22 | 20.160 | 20.240 | 19.650 | 19.740 | 19.740 | 1,089,414 |
| 2024-07-19 | 20.760 | 20.810 | 20.200 | 20.260 | 20.260 | 490,938 |
| 2024-07-18 | 20.490 | 20.900 | 20.300 | 20.610 | 20.610 | 515,166 |
| 2024-07-15 | 20.600 | 20.600 | 20.250 | 20.390 | 20.390 | 514,343 |
| 2024-07-12 | 20.610 | 20.700 | 20.000 | 20.370 | 20.370 | 547,529 |
| 2024-07-11 | 20.650 | 20.750 | 20.400 | 20.470 | 20.470 | 581,853 |
| 2024-07-10 | 20.810 | 20.850 | 20.460 | 20.520 | 20.520 | 265,938 |
| 2024-07-09 | 20.550 | 21.060 | 20.550 | 20.840 | 20.840 | 828,565 |
| 2024-07-08 | 20.590 | 20.650 | 20.250 | 20.610 | 20.610 | 223,840 |
| 2024-07-05 | 20.620 | 20.620 | 20.200 | 20.320 | 20.320 | 370,239 |
| 2024-07-04 | 20.490 | 20.730 | 20.320 | 20.420 | 20.420 | 666,348 |
| 2024-07-03 | 20.410 | 20.420 | 20.200 | 20.300 | 20.300 | 480,283 |
| 2024-07-02 | 20.410 | 20.690 | 20.170 | 20.310 | 20.310 | 499,087 |
| 2024-07-01 | 20.820 | 20.900 | 20.300 | 20.410 | 20.410 | 319,327 |
| 2024-06-28 | 20.110 | 21.300 | 19.950 | 21.100 | 21.100 | 2,964,591 |
| 2024-06-27 | 20.270 | 20.600 | 19.970 | 20.090 | 20.090 | 970,853 |
| 2024-06-26 | 20.500 | 20.640 | 20.300 | 20.320 | 20.320 | 204,092 |
| 2024-06-25 | 20.820 | 20.890 | 20.250 | 20.380 | 20.380 | 326,793 |
| 2024-06-24 | 20.860 | 20.860 | 20.510 | 20.540 | 20.540 | 364,690 |
| 2024-06-21 | 20.530 | 21.000 | 20.530 | 20.600 | 20.600 | 440,117 |
| 2024-06-20 | 20.370 | 21.200 | 20.370 | 20.780 | 20.780 | 1,668,391 |
| 2024-06-14 | 20.430 | 20.980 | 20.200 | 20.350 | 20.350 | 957,096 |
| 2024-06-13 | 21.000 | 21.000 | 19.650 | 20.310 | 20.310 | 3,124,788 |
| 2024-06-12 | 21.380 | 21.490 | 21.000 | 21.220 | 21.220 | 459,257 |
| 2024-06-11 | 22.050 | 22.200 | 21.060 | 21.180 | 21.180 | 851,842 |
| 2024-06-10 | 21.250 | 21.850 | 21.250 | 21.720 | 21.720 | 645,070 |
| 2024-06-07 | 21.500 | 21.750 | 20.650 | 21.550 | 21.550 | 935,307 |
| 2024-06-06 | 21.990 | 22.080 | 21.300 | 21.500 | 21.500 | 400,272 |
| 2024-06-05 | 22.390 | 22.390 | 21.600 | 21.700 | 21.700 | 373,800 |
| 2024-06-04 | 21.650 | 22.700 | 21.650 | 22.110 | 22.110 | 1,630,486 |
| 2024-06-03 | 21.750 | 22.000 | 21.300 | 21.850 | 21.850 | 504,565 |
| 2024-05-31 | 21.240 | 21.740 | 21.050 | 21.240 | 21.240 | 761,437 |
| 2024-05-30 | 21.000 | 21.600 | 21.000 | 21.250 | 21.250 | 969,318 |
| 2024-05-29 | 21.720 | 21.720 | 20.820 | 21.150 | 21.150 | 1,017,669 |
| 2024-05-27 | 22.390 | 22.390 | 21.560 | 21.690 | 21.690 | 667,942 |
| 2024-05-24 | 21.890 | 22.600 | 21.830 | 22.150 | 22.150 | 1,952,822 |
| 2024-05-23 | 22.000 | 22.070 | 21.630 | 21.750 | 21.750 | 914,089 |
| 2024-05-22 | 22.290 | 22.320 | 21.800 | 21.980 | 21.980 | 918,805 |
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.