Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	24.990	25.110	24.390	24.660	24.660	1,672,413
2023-05-29	24.200	25.680	24.110	24.940	24.940	4,213,521
2023-05-26	22.900	24.650	22.850	24.250	24.250	5,224,816
2023-05-25	24.310	24.310	22.510	22.930	22.930	10,735,237
2023-05-24	21.650	22.610	21.600	22.610	22.610	708,413
2023-05-23	19.600	21.030	19.500	21.030	21.030	2,286,640
2023-05-22	19.700	19.700	19.110	19.560	19.560	78,476
2023-05-19	19.940	19.940	19.370	19.530	19.530	85,104
2023-05-18	19.790	19.790	19.400	19.460	16.217	107,200
2023-05-17	19.880	19.880	19.500	19.540	16.283	214,799
2023-05-16	19.900	20.000	19.490	19.640	19.640	980,518
2023-05-15	19.970	19.970	19.480	19.680	19.680	124,506
2023-05-12	19.550	19.990	19.500	19.730	19.730	234,835
2023-05-11	19.640	19.730	19.500	19.670	19.670	72,619
2023-05-10	19.310	19.980	19.310	19.640	19.640	124,727
2023-05-09	20.000	20.000	19.160	19.800	19.800	200,750
2023-05-08	20.590	20.600	19.760	19.880	19.880	296,659
2023-05-05	20.490	20.500	20.020	20.140	20.140	93,466
2023-05-04	20.420	20.850	19.860	20.270	20.270	424,103
2023-05-03	20.380	20.700	20.010	20.090	20.090	242,232
2023-05-02	20.000	20.380	19.950	20.160	20.160	148,780
2023-04-28	19.960	20.050	19.900	19.980	19.980	246,199
2023-04-27	20.100	20.200	19.850	19.950	19.950	134,003
2023-04-26	19.600	20.450	19.600	20.040	20.040	69,083
2023-04-20	19.950	20.300	19.810	20.240	20.240	140,171
2023-04-19	20.090	20.090	19.800	19.900	19.900	20,339
2023-04-18	20.000	20.000	19.680	19.880	19.880	44,461
2023-04-17	20.000	20.000	19.600	19.820	19.820	69,889
2023-04-13	20.090	20.100	19.790	19.950	19.950	122,978
2023-04-12	19.820	19.990	19.700	19.840	19.840	46,713
2023-04-11	19.970	19.970	19.660	19.820	19.820	8,397
2023-04-10	20.120	20.120	19.570	19.840	19.840	14,659
2023-04-07	20.350	20.390	19.620	19.920	19.920	171,160
2023-04-06	19.800	20.150	19.790	20.120	20.120	147,526
2023-04-05	19.990	20.000	19.700	19.790	19.790	90,496
2023-04-04	20.840	20.840	19.500	19.760	19.760	399,815
2023-04-03	21.010	21.120	20.100	20.280	20.280	90,958
2023-03-31	20.200	21.480	19.820	21.120	21.120	1,103,948
2023-03-30	19.570	21.280	19.570	20.090	20.090	584,202
2023-03-29	20.390	20.390	19.780	19.800	19.800	27,069
2023-03-28	20.690	20.690	19.850	19.960	19.960	41,001
2023-03-27	20.800	20.800	19.800	19.980	19.980	53,756
2023-03-24	20.870	20.870	19.990	20.020	20.020	44,564
2023-03-22	19.990	21.000	19.990	20.230	20.230	26,567
2023-03-21	20.990	21.000	20.600	20.690	20.690	80,757
2023-03-20	21.440	21.450	20.860	20.990	20.990	48,193
2023-03-17	21.450	21.450	20.750	21.190	21.190	215,847
2023-03-16	20.980	21.750	20.540	21.070	21.070	742,186
2023-03-15	20.090	20.940	20.000	20.590	20.590	372,660
2023-03-14	20.750	20.750	20.000	20.080	20.080	182,857
2023-03-13	20.800	21.150	20.270	20.510	20.510	627,783
2023-03-10	20.290	20.800	20.250	20.560	20.560	94,002
2023-03-09	20.400	20.400	20.140	20.260	20.260	60,603
2023-03-08	20.380	20.380	20.050	20.150	20.150	43,690
2023-03-07	20.000	20.340	20.000	20.040	20.040	48,996
2023-03-06	20.200	20.300	19.710	19.970	19.970	297,168
2023-03-03	19.350	19.900	19.200	19.700	19.700	151,539
2023-03-02	19.270	19.420	19.070	19.360	19.360	56,932
2023-03-01	19.190	19.970	18.900	19.040	19.040	265,629
2023-02-28	19.880	19.990	19.300	19.560	19.560	136,135

← NewerPage 15 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.