Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	21.800	23.240	21.550	22.820	22.820	5,943,971
2023-11-22	21.890	22.060	21.500	21.620	21.620	1,721,055
2023-11-21	21.450	22.400	21.400	21.660	21.660	5,492,898
2023-11-20	21.220	21.550	21.010	21.300	21.300	1,103,784
2023-11-17	21.310	21.450	21.070	21.190	21.190	1,687,002
2023-11-16	21.110	21.700	20.950	21.320	21.320	5,748,882
2023-11-15	20.890	21.100	20.400	20.940	20.940	3,141,653
2023-11-14	20.900	21.050	20.400	20.720	20.720	1,305,871
2023-11-13	20.550	21.110	20.550	20.800	20.800	2,286,237
2023-11-10	20.680	20.900	20.410	20.520	20.520	1,226,640
2023-11-08	20.560	20.900	20.200	20.700	20.700	902,530
2023-11-07	21.200	21.400	20.500	20.550	20.550	2,418,992
2023-11-06	20.590	21.490	20.420	21.160	21.160	4,640,503
2023-11-03	19.690	20.690	19.690	20.340	20.340	5,764,247
2023-11-02	18.810	19.560	18.810	19.370	19.370	2,829,684
2023-11-01	18.480	19.290	18.010	18.800	18.800	3,336,393
2023-10-31	18.460	18.700	18.160	18.410	18.410	771,940
2023-10-30	18.500	18.900	18.260	18.320	18.320	1,559,384
2023-10-27	18.920	18.920	18.400	18.500	18.500	587,459
2023-10-26	19.410	19.410	18.890	18.920	18.920	1,146,220
2023-10-25	19.030	19.650	19.030	19.320	19.320	3,169,241
2023-10-24	19.000	19.250	18.950	19.030	19.030	933,109
2023-10-23	19.210	19.240	18.810	19.120	19.120	1,902,859
2023-10-20	18.820	19.100	18.710	18.800	18.800	974,268
2023-10-19	18.510	18.850	18.460	18.810	18.810	479,254
2023-10-18	18.810	18.950	18.450	18.520	18.520	548,123
2023-10-17	19.100	19.100	18.600	18.810	18.810	712,814
2023-10-16	18.740	19.190	18.520	18.860	18.860	1,878,611
2023-10-13	18.480	18.780	18.070	18.520	18.520	1,019,370
2023-10-12	18.840	18.980	18.160	18.280	18.280	1,439,015
2023-10-11	18.750	19.250	18.730	18.850	18.850	2,193,743
2023-10-10	18.280	19.050	18.250	18.850	18.850	2,433,842
2023-10-09	18.150	18.650	18.130	18.350	18.350	1,181,151
2023-10-06	17.850	18.900	17.500	18.600	18.600	3,061,054
2023-10-05	17.700	18.000	17.250	17.780	17.780	535,737
2023-10-04	17.550	17.750	17.310	17.600	17.600	328,800
2023-10-03	17.890	17.890	17.500	17.540	17.540	234,704
2023-10-02	17.670	18.070	17.500	17.680	17.680	294,940
2023-09-28	17.550	18.290	17.150	17.690	17.690	576,472
2023-09-27	17.500	17.850	17.360	17.550	17.550	659,415
2023-09-26	17.990	17.990	17.250	17.550	17.550	1,107,973
2023-09-25	18.100	18.250	17.810	17.930	17.930	443,353
2023-09-22	18.100	18.320	17.900	18.080	18.080	685,459
2023-09-21	17.500	18.150	17.500	17.980	17.980	1,161,306
2023-09-20	17.630	17.650	17.470	17.540	17.540	199,536
2023-09-19	17.250	17.730	17.250	17.630	17.630	705,829
2023-09-18	17.230	17.320	17.000	17.250	17.250	351,040
2023-09-15	17.150	17.300	16.930	17.010	17.010	126,889
2023-09-14	17.000	17.070	16.890	16.940	16.940	115,275
2023-09-13	17.000	17.100	16.900	16.960	16.960	121,787
2023-09-12	17.010	17.090	16.900	16.970	16.970	80,946
2023-09-11	17.200	17.200	16.950	16.990	16.990	258,226
2023-09-08	17.000	17.200	17.000	17.100	17.100	211,321
2023-09-07	17.110	17.300	16.900	17.040	17.040	216,123
2023-09-06	17.130	17.210	17.000	17.100	17.100	132,662
2023-09-05	17.380	17.380	17.000	17.040	17.040	186,435
2023-09-04	17.250	17.430	17.100	17.190	17.190	207,449
2023-09-01	17.000	17.250	16.600	17.170	17.170	298,964
2023-08-31	17.770	17.970	16.450	16.830	16.830	798,536
2023-08-30	18.240	18.240	17.610	17.730	17.730	460,593

← NewerPage 13 of 21 · 1,242 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.