Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	18.120	18.280	17.900	17.960	17.960	369,062
2023-08-28	18.110	18.490	18.110	18.230	18.230	363,787
2023-08-25	18.970	18.970	18.400	18.460	18.460	1,071,027
2023-08-24	18.140	19.600	18.140	18.820	18.820	14,664,132
2023-08-23	18.270	18.300	18.000	18.230	18.230	670,668
2023-08-22	17.790	18.250	17.750	18.110	18.110	1,167,320
2023-08-21	18.150	18.210	17.650	17.780	17.780	870,959
2023-08-18	18.360	18.480	18.100	18.120	18.120	391,575
2023-08-17	18.220	18.450	18.200	18.300	18.300	486,084
2023-08-16	18.600	18.700	18.300	18.350	18.350	644,692
2023-08-15	18.410	18.900	18.400	18.550	18.550	1,059,390
2023-08-11	18.490	18.590	18.120	18.410	18.410	549,725
2023-08-10	18.500	18.600	18.150	18.160	18.160	475,044
2023-08-09	18.290	18.640	18.100	18.410	18.410	579,144
2023-08-08	18.800	18.950	18.150	18.230	18.230	799,712
2023-08-07	19.200	19.200	18.750	18.860	18.860	508,373
2023-08-04	19.050	19.270	18.820	19.020	19.020	854,088
2023-08-03	19.450	19.800	19.000	19.060	19.060	2,003,138
2023-08-02	19.350	19.750	19.300	19.420	19.420	2,770,756
2023-08-01	19.400	19.500	19.180	19.290	19.290	1,660,289
2023-07-31	18.900	19.400	18.900	19.170	19.170	1,083,806
2023-07-27	19.390	19.480	18.900	19.020	19.020	1,940,786
2023-07-26	18.510	19.790	18.510	19.330	19.330	8,951,775
2023-07-25	18.100	18.750	18.100	18.570	18.570	3,184,225
2023-07-24	18.300	18.300	17.900	18.030	18.030	1,682,727
2023-07-21	17.900	18.320	17.800	17.980	17.980	997,349
2023-07-20	17.830	18.120	17.700	17.960	17.960	516,337
2023-07-19	17.990	18.000	17.730	17.820	17.820	359,971
2023-07-18	18.000	18.200	17.860	17.950	17.950	738,945
2023-07-17	18.250	18.300	18.000	18.020	18.020	772,439
2023-07-14	18.700	18.700	18.000	18.170	18.170	3,443,578
2023-07-13	19.050	19.300	18.600	18.630	18.630	952,031
2023-07-12	18.990	19.180	18.760	18.930	18.930	970,172
2023-07-11	18.700	19.300	18.510	18.930	18.930	4,732,874
2023-07-10	17.990	18.700	17.980	18.530	18.530	3,360,936
2023-07-07	17.910	18.090	17.760	17.810	17.810	1,064,262
2023-07-06	18.060	18.250	17.750	17.910	17.910	1,983,322
2023-07-05	18.450	18.550	17.900	18.010	18.010	1,161,047
2023-07-04	19.100	19.130	18.300	18.430	18.430	1,468,669
2023-07-03	18.350	19.150	18.350	19.080	19.080	3,532,852
2023-06-27	17.200	18.000	17.200	17.810	17.810	364,354
2023-06-26	16.800	17.730	16.760	17.680	17.680	755,440
2023-06-23	17.200	17.200	16.660	16.760	16.760	1,391,177
2023-06-22	17.400	17.480	17.000	17.080	17.080	140,567
2023-06-21	17.450	17.500	17.300	17.350	17.350	116,162
2023-06-20	17.300	17.600	17.200	17.320	17.320	452,877
2023-06-19	21.550	21.550	20.120	20.520	20.520	1,287,892
2023-06-16	21.330	21.850	21.180	21.400	21.400	1,106,267
2023-06-15	21.540	21.840	21.200	21.270	21.270	607,068
2023-06-14	22.150	22.150	21.510	21.580	21.580	792,859
2023-06-13	22.060	22.280	21.100	21.890	21.890	5,718,831
2023-06-12	22.070	23.030	21.500	21.780	21.780	3,305,250
2023-06-09	22.010	22.550	21.800	22.210	22.210	1,493,741
2023-06-08	21.700	22.420	21.700	21.960	21.960	2,304,801
2023-06-07	21.400	22.100	21.300	21.580	21.580	1,052,190
2023-06-06	21.900	22.140	21.300	21.390	21.390	761,492
2023-06-05	21.790	22.190	21.500	21.590	21.590	687,410
2023-06-02	21.520	22.420	21.230	21.840	21.840	2,952,605
2023-06-01	22.490	22.700	21.300	21.420	21.420	4,817,327
2023-05-31	24.600	24.790	22.810	22.860	22.860	2,822,892

← NewerPage 14 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.