Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	19.300	19.890	19.000	19.030	19.030	513,321
2024-02-19	19.200	19.450	19.000	19.270	19.270	360,356
2024-02-16	19.750	19.950	19.190	19.270	19.270	424,258
2024-02-15	20.440	20.440	19.900	19.950	19.950	169,877
2024-02-14	19.820	20.600	19.820	20.240	20.240	391,956
2024-02-13	20.010	20.400	19.320	19.840	19.840	433,958
2024-02-12	20.320	20.750	19.800	20.300	20.300	755,705
2024-02-09	20.990	20.990	19.780	20.650	20.650	523,131
2024-02-07	21.440	21.500	21.150	21.380	21.380	600,496
2024-02-06	20.800	21.400	20.700	21.220	21.220	569,152
2024-02-02	20.700	20.790	20.450	20.610	20.610	633,221
2024-02-01	20.750	20.900	20.410	20.640	20.640	167,509
2024-01-31	20.610	20.950	20.510	20.620	20.620	138,276
2024-01-30	20.820	21.150	20.510	20.680	20.680	544,575
2024-01-29	21.490	21.490	20.900	21.030	21.030	348,085
2024-01-26	21.510	21.890	21.060	21.180	21.180	516,769
2024-01-25	21.980	22.450	21.600	21.800	21.800	940,123
2024-01-24	21.480	22.500	21.480	21.960	21.960	1,403,719
2024-01-23	21.000	21.490	20.830	21.370	21.370	673,170
2024-01-22	20.750	21.100	20.610	20.930	20.930	365,117
2024-01-19	21.350	21.350	20.420	20.810	20.810	575,414
2024-01-18	21.100	21.100	20.300	20.810	20.810	725,802
2024-01-17	21.280	21.750	20.800	21.090	21.090	524,878
2024-01-16	22.000	22.000	21.060	21.400	21.400	511,634
2024-01-15	22.500	22.650	21.600	21.800	21.800	1,029,031
2024-01-12	22.480	22.800	22.110	22.280	22.280	1,219,559
2024-01-11	22.300	22.460	22.050	22.310	22.310	578,918
2024-01-10	22.400	22.450	22.000	22.160	22.160	521,994
2024-01-09	22.300	22.500	21.900	22.030	22.030	637,404
2024-01-08	22.700	23.000	22.150	22.260	22.260	1,647,002
2024-01-05	22.350	23.000	21.930	22.460	22.460	1,732,297
2024-01-04	22.780	22.780	22.260	22.350	22.350	1,101,225
2024-01-03	22.200	22.970	22.100	22.500	22.500	1,505,778
2024-01-02	22.700	22.790	22.140	22.190	22.190	1,183,945
2024-01-01	21.800	22.480	21.670	22.310	22.310	1,900,610
2023-12-29	21.940	22.340	21.450	21.600	21.600	863,652
2023-12-28	21.940	22.450	21.560	21.900	21.900	861,321
2023-12-27	21.400	22.000	20.610	21.550	21.550	1,605,764
2023-12-26	21.690	22.970	20.810	21.140	21.140	28,279,092
2023-12-22	21.860	22.000	21.250	21.370	21.370	439,015
2023-12-21	21.880	22.000	21.280	21.830	21.830	582,890
2023-12-20	22.000	22.500	20.900	21.490	21.490	2,077,769
2023-12-19	23.320	23.770	21.880	22.070	22.070	2,266,425
2023-12-18	24.250	24.550	23.500	23.650	23.650	1,948,734
2023-12-15	23.700	24.300	23.500	23.960	23.960	1,768,297
2023-12-14	23.850	24.000	23.200	23.700	23.700	1,724,383
2023-12-13	24.650	24.840	23.500	23.920	23.920	2,584,303
2023-12-12	24.510	24.720	24.000	24.410	24.410	3,222,587
2023-12-11	24.400	25.100	24.200	24.470	24.470	1,010,533
2023-12-08	25.140	25.190	24.800	24.950	24.950	2,162,966
2023-12-07	25.000	25.450	24.900	25.090	25.090	3,246,378
2023-12-06	25.490	25.490	24.760	24.910	24.910	3,493,910
2023-12-05	25.800	25.900	25.100	25.370	25.370	1,593,831
2023-12-04	25.400	25.970	25.160	25.770	25.770	2,420,984
2023-12-01	25.050	25.490	24.640	25.050	25.050	2,275,203
2023-11-30	25.390	25.600	24.850	24.940	24.940	1,306,121
2023-11-29	26.050	26.250	25.010	25.100	25.100	2,877,786
2023-11-28	25.290	26.810	25.250	25.960	25.960	6,043,430
2023-11-27	24.960	25.200	23.850	24.940	24.940	5,649,030
2023-11-24	23.170	24.530	23.170	24.530	24.530	10,138,734

← NewerPage 12 of 21 · 1,243 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.