Gul Ahmed Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 22.070 | 22.480 | 22.010 | 22.090 | 22.090 | 731,582 |
| 2024-05-20 | 22.120 | 22.490 | 21.940 | 22.010 | 22.010 | 767,951 |
| 2024-05-17 | 22.050 | 22.250 | 21.900 | 22.120 | 22.120 | 561,095 |
| 2024-05-16 | 22.200 | 22.200 | 21.820 | 22.130 | 22.130 | 654,707 |
| 2024-05-15 | 22.420 | 22.500 | 22.000 | 22.040 | 22.040 | 1,493,364 |
| 2024-05-14 | 22.910 | 23.270 | 22.110 | 22.420 | 22.420 | 1,283,197 |
| 2024-05-13 | 22.780 | 23.300 | 22.700 | 22.980 | 22.980 | 5,412,522 |
| 2024-05-10 | 21.300 | 22.730 | 21.060 | 22.440 | 22.440 | 5,302,701 |
| 2024-05-09 | 20.990 | 21.380 | 20.720 | 21.160 | 21.160 | 556,502 |
| 2024-05-08 | 21.020 | 21.200 | 20.750 | 20.820 | 20.820 | 681,032 |
| 2024-05-07 | 21.550 | 21.600 | 21.030 | 21.110 | 21.110 | 976,378 |
| 2024-05-06 | 20.910 | 21.620 | 20.500 | 21.340 | 21.340 | 1,879,107 |
| 2024-05-03 | 20.300 | 20.840 | 20.100 | 20.720 | 20.720 | 832,302 |
| 2024-05-02 | 20.640 | 20.850 | 19.990 | 20.140 | 20.140 | 1,626,272 |
| 2024-04-30 | 21.100 | 21.380 | 20.500 | 20.560 | 20.560 | 1,515,921 |
| 2024-04-29 | 21.450 | 22.100 | 21.120 | 21.340 | 21.340 | 2,227,366 |
| 2024-04-26 | 21.800 | 21.890 | 21.110 | 21.270 | 21.270 | 1,654,943 |
| 2024-04-25 | 22.480 | 22.900 | 21.560 | 21.730 | 21.730 | 4,431,926 |
| 2024-04-24 | 20.500 | 21.990 | 20.500 | 21.990 | 21.990 | 9,367,283 |
| 2024-04-23 | 20.500 | 20.880 | 20.250 | 20.460 | 20.460 | 3,722,160 |
| 2024-04-22 | 20.270 | 20.660 | 20.110 | 20.380 | 20.380 | 1,564,080 |
| 2024-04-19 | 20.600 | 20.600 | 20.000 | 20.150 | 20.150 | 700,637 |
| 2024-04-18 | 20.650 | 20.850 | 20.220 | 20.360 | 20.360 | 981,717 |
| 2024-04-17 | 20.250 | 21.100 | 20.150 | 20.510 | 20.510 | 3,625,193 |
| 2024-04-16 | 20.350 | 20.600 | 20.140 | 20.210 | 20.210 | 1,377,187 |
| 2024-04-15 | 19.900 | 20.510 | 19.720 | 20.280 | 20.280 | 2,571,161 |
| 2024-04-09 | 20.120 | 20.300 | 19.920 | 20.000 | 20.000 | 549,367 |
| 2024-04-08 | 19.990 | 20.240 | 19.960 | 20.060 | 20.060 | 515,017 |
| 2024-04-04 | 19.910 | 20.250 | 19.820 | 19.930 | 19.930 | 1,704,208 |
| 2024-04-03 | 19.800 | 19.900 | 19.580 | 19.640 | 19.640 | 382,076 |
| 2024-04-02 | 19.870 | 19.990 | 19.520 | 19.650 | 19.650 | 247,237 |
| 2024-04-01 | 19.900 | 20.000 | 19.800 | 19.870 | 19.870 | 287,399 |
| 2024-03-29 | 20.000 | 20.100 | 19.750 | 19.810 | 19.810 | 386,620 |
| 2024-03-28 | 19.900 | 20.320 | 19.900 | 19.970 | 19.970 | 1,279,044 |
| 2024-03-27 | 19.900 | 20.300 | 19.750 | 19.890 | 19.890 | 1,533,201 |
| 2024-03-26 | 19.800 | 19.900 | 19.620 | 19.710 | 19.710 | 710,972 |
| 2024-03-25 | 19.880 | 19.900 | 19.400 | 19.670 | 19.670 | 1,105,452 |
| 2024-03-22 | 19.650 | 20.050 | 19.400 | 19.700 | 19.700 | 3,825,858 |
| 2024-03-21 | 19.510 | 19.990 | 19.250 | 19.310 | 19.310 | 20,905,550 |
| 2024-03-20 | 19.890 | 19.890 | 19.560 | 19.600 | 19.600 | 146,148 |
| 2024-03-19 | 19.550 | 19.830 | 19.490 | 19.510 | 19.510 | 239,159 |
| 2024-03-18 | 19.750 | 19.880 | 19.620 | 19.690 | 19.690 | 122,368 |
| 2024-03-15 | 20.100 | 20.100 | 19.500 | 19.650 | 19.650 | 206,418 |
| 2024-03-14 | 19.750 | 20.100 | 19.750 | 19.990 | 19.990 | 258,316 |
| 2024-03-13 | 20.010 | 20.200 | 19.690 | 19.730 | 19.730 | 148,084 |
| 2024-03-12 | 20.500 | 20.500 | 19.750 | 19.890 | 19.890 | 171,970 |
| 2024-03-11 | 20.150 | 20.560 | 20.150 | 20.400 | 20.400 | 564,513 |
| 2024-03-08 | 20.020 | 20.400 | 19.900 | 20.150 | 20.150 | 412,522 |
| 2024-03-07 | 20.050 | 20.390 | 19.910 | 20.040 | 20.040 | 188,670 |
| 2024-03-06 | 20.000 | 20.450 | 20.000 | 20.170 | 20.170 | 499,632 |
| 2024-03-05 | 20.110 | 20.260 | 19.960 | 20.080 | 20.080 | 184,418 |
| 2024-03-04 | 20.000 | 20.200 | 19.800 | 20.090 | 20.090 | 149,638 |
| 2024-03-01 | 19.850 | 20.100 | 19.800 | 19.860 | 19.860 | 183,228 |
| 2024-02-29 | 19.850 | 20.190 | 19.820 | 19.900 | 19.900 | 299,015 |
| 2024-02-28 | 19.810 | 19.990 | 19.730 | 19.850 | 19.850 | 423,267 |
| 2024-02-27 | 20.650 | 20.650 | 19.850 | 19.950 | 19.950 | 465,341 |
| 2024-02-26 | 20.640 | 20.840 | 20.500 | 20.670 | 20.670 | 286,407 |
| 2024-02-23 | 19.530 | 20.650 | 19.530 | 20.320 | 20.320 | 968,923 |
| 2024-02-22 | 19.950 | 19.990 | 19.700 | 19.730 | 19.730 | 309,239 |
| 2024-02-21 | 19.470 | 19.850 | 19.250 | 19.730 | 19.730 | 620,748 |
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.