Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	20.000	20.230	19.570	19.790	19.790	150,138
2023-02-24	20.910	20.920	20.110	20.290	20.290	186,128
2023-02-23	21.400	21.690	20.870	20.910	20.910	84,130
2023-02-22	21.350	21.350	20.900	21.220	21.220	45,502
2023-02-21	21.700	21.700	20.720	20.970	20.970	154,962
2023-02-20	21.150	21.500	20.800	21.110	21.110	193,739
2023-02-17	22.150	22.150	21.130	21.610	21.610	140,281
2023-02-16	21.700	21.970	21.350	21.380	21.380	133,161
2023-02-15	21.990	22.000	21.500	21.700	21.700	207,410
2023-02-14	22.000	22.190	21.500	21.750	21.750	191,813
2023-02-13	21.990	22.400	21.990	22.190	22.190	229,147
2023-02-10	22.900	23.200	21.800	21.920	21.920	1,336,397
2023-02-09	22.600	23.300	22.500	22.920	22.920	1,800,817
2023-02-08	21.880	22.710	21.490	22.510	22.510	3,537,011
2023-02-07	22.900	22.900	21.400	21.670	21.670	1,146,010
2023-02-06	22.200	22.590	22.120	22.420	22.420	567,395
2023-02-03	21.390	22.560	21.110	22.450	22.450	4,995,028
2023-02-02	21.190	21.490	20.600	20.990	20.990	1,913,127
2023-02-01	20.870	22.010	20.110	21.130	21.130	8,350,767
2023-01-31	19.700	20.740	19.700	20.480	20.480	1,849,951
2023-01-30	19.810	20.400	19.800	19.990	19.990	245,359
2023-01-27	20.800	20.940	19.700	20.020	20.020	592,445
2023-01-26	19.500	20.950	19.500	20.500	20.500	1,821,445
2023-01-25	19.020	19.850	19.010	19.490	19.490	1,609,743
2023-01-24	20.390	20.390	18.900	19.010	19.010	511,523
2023-01-23	19.300	19.950	19.240	19.700	19.700	26,637
2023-01-20	20.570	20.570	19.650	19.760	19.760	30,742
2023-01-19	19.890	20.250	19.480	19.840	19.840	260,909
2023-01-18	20.180	20.300	19.300	19.580	19.580	173,890
2023-01-17	21.990	21.990	20.080	20.120	20.120	518,500
2023-01-16	21.800	21.880	21.600	21.700	21.700	77,141
2023-01-13	21.600	22.350	21.450	21.840	21.840	55,204
2023-01-12	22.400	23.260	21.920	22.050	22.050	441,039
2023-01-11	22.600	22.600	22.060	22.390	22.390	32,009
2023-01-10	21.600	22.750	21.600	22.200	22.200	235,918
2023-01-09	23.000	23.000	22.170	22.520	22.520	49,704
2023-01-06	22.910	23.450	22.460	22.520	22.520	196,319
2023-01-05	23.300	23.300	22.910	23.000	23.000	73,171
2023-01-04	23.820	23.850	22.940	23.030	23.030	201,686
2023-01-03	23.440	23.880	23.440	23.750	23.750	123,983
2023-01-02	24.210	24.650	23.160	23.440	23.440	420,627
2022-12-30	22.760	24.830	22.520	24.640	24.640	1,429,282
2022-12-29	22.300	23.650	21.750	23.100	23.100	332,584
2022-12-28	22.250	22.350	21.950	22.150	22.150	84,013
2022-12-27	22.500	22.500	22.050	22.140	22.140	73,289
2022-12-26	22.400	22.790	22.200	22.370	22.370	93,734
2022-12-23	22.590	22.750	21.810	22.020	22.020	55,649
2022-12-22	22.900	22.900	21.800	22.480	22.480	44,465
2022-12-21	22.250	22.900	21.510	21.920	21.920	125,048
2022-12-20	23.990	24.000	22.530	22.610	22.610	139,440
2022-12-19	23.600	24.000	23.050	23.930	23.930	207,801
2022-12-16	24.300	24.430	23.600	23.940	23.940	467,075
2022-12-15	24.450	24.450	23.500	24.110	24.110	360,655
2022-12-14	24.410	24.950	24.410	24.610	24.610	492,186
2022-12-13	24.950	25.000	24.300	24.700	24.700	126,841
2022-12-12	24.300	25.820	24.100	25.050	25.050	41,823
2022-12-09	24.750	24.750	24.100	24.220	24.220	73,686
2022-12-08	24.810	24.980	24.250	24.330	24.330	119,385
2022-12-07	24.650	25.290	24.500	24.810	24.810	51,761
2022-12-06	25.300	25.300	24.700	24.950	24.950	56,882

← NewerPage 16 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.