Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	24.650	25.200	24.610	25.030	25.030	216,415
2022-12-02	25.150	25.500	24.680	25.100	25.100	392,429
2022-12-01	25.690	25.690	25.150	25.290	25.290	128,556
2022-11-30	25.890	25.890	25.010	25.170	25.170	93,120
2022-11-29	25.850	25.850	25.300	25.390	25.390	86,613
2022-11-28	25.500	26.190	25.300	25.430	25.430	396,799
2022-11-25	26.880	27.180	26.680	26.740	26.740	39,363
2022-11-24	26.900	26.980	26.770	26.870	26.870	64,182
2022-11-23	27.250	27.250	26.710	26.820	26.820	98,742
2022-11-22	27.000	27.280	26.850	26.990	26.990	92,477
2022-11-21	26.850	26.910	26.660	26.770	26.770	50,928
2022-11-18	27.100	27.100	26.850	26.890	26.890	63,848
2022-11-17	27.490	27.490	26.950	27.010	27.010	95,999
2022-11-16	27.550	27.680	26.900	26.920	26.920	568,594
2022-11-15	27.660	28.000	27.450	27.500	27.500	549,788
2022-11-14	28.500	28.500	27.600	27.860	27.860	244,655
2022-11-11	28.470	28.680	28.250	28.500	28.500	137,655
2022-11-10	28.630	28.630	28.130	28.470	28.470	198,593
2022-11-08	28.690	28.690	28.110	28.260	28.260	609,570
2022-11-07	28.900	28.900	27.850	28.490	28.490	277,485
2022-11-04	28.200	28.350	27.600	28.130	28.130	49,802
2022-11-03	28.390	28.450	28.110	28.350	28.350	40,733
2022-11-02	28.700	28.700	27.610	28.280	28.280	165,392
2022-11-01	28.250	28.550	28.000	28.470	28.470	83,546
2022-10-31	27.350	28.180	27.350	27.820	27.820	130,588
2022-10-28	28.160	28.850	27.500	27.560	27.560	1,052,572
2022-10-27	28.600	28.700	28.250	28.390	28.390	78,551
2022-10-26	29.450	29.490	28.010	28.560	28.560	143,962
2022-10-25	30.240	30.240	29.510	29.570	29.570	40,019
2022-10-24	29.490	30.250	29.490	29.830	29.830	357,855
2022-10-21	29.060	29.390	28.860	29.210	29.210	93,252
2022-10-20	29.390	29.450	29.000	29.190	29.190	72,548
2022-10-19	29.350	29.370	29.010	29.200	29.200	78,208
2022-10-18	29.000	29.290	28.910	29.020	29.020	72,445
2022-10-17	29.200	29.490	28.910	29.030	29.030	108,559
2022-10-14	29.630	29.630	29.100	29.250	29.250	75,584
2022-10-13	29.150	29.600	29.100	29.250	29.250	105,297
2022-10-12	29.400	29.500	29.150	29.310	29.310	165,484
2022-10-11	29.800	29.800	29.070	29.320	29.320	206,914
2022-10-10	30.290	30.290	29.500	29.730	29.730	103,122
2022-10-07	29.950	30.600	29.620	29.980	29.980	631,436
2022-10-06	29.400	29.750	29.000	29.440	29.440	243,129
2022-10-05	29.750	29.940	29.300	29.400	29.400	166,822
2022-10-04	29.510	29.800	29.300	29.690	29.690	246,640
2022-10-03	30.050	30.050	29.100	29.350	29.350	420,449
2022-10-01	29.910	30.580	29.150	30.110	30.110	2,505,471
2022-09-30	29.910	30.580	29.150	30.110	30.110	2,505,471
2022-09-29	30.470	31.500	30.110	30.870	30.870	620,948
2022-09-28	30.000	30.750	30.000	30.150	30.150	296,784
2022-09-27	30.390	30.390	29.760	29.960	29.960	88,683
2022-09-26	28.850	29.900	28.850	29.780	29.780	231,025
2022-09-23	29.890	29.890	28.800	28.860	28.860	186,164
2022-09-22	29.800	29.850	29.200	29.490	29.490	177,086
2022-09-21	30.290	30.290	29.800	29.870	29.870	107,938
2022-09-20	30.000	30.400	29.900	30.040	30.040	179,730
2022-09-19	30.900	31.000	29.850	30.030	30.030	970,342
2022-09-16	30.850	31.190	30.840	30.860	30.860	47,119
2022-09-15	31.990	32.250	30.810	30.930	30.930	626,266
2022-09-14	31.910	31.970	31.690	31.780	31.780	102,930
2022-09-13	32.470	32.470	31.760	31.950	31.950	74,333

← NewerPage 17 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.