Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	32.220	32.280	31.990	32.040	32.040	87,872
2022-09-09	32.490	32.670	32.250	32.300	32.300	39,506
2022-09-08	32.410	32.500	32.180	32.300	32.300	497,706
2022-09-07	32.590	32.590	32.000	32.150	32.150	76,222
2022-09-06	32.100	32.440	32.000	32.310	32.310	87,357
2022-09-05	33.000	33.000	32.000	32.090	32.090	895,605
2022-09-02	33.380	33.380	32.310	32.510	32.510	219,777
2022-09-01	33.040	33.470	32.700	32.770	32.770	91,297
2022-08-31	33.490	33.490	32.750	32.940	32.940	169,563
2022-08-30	34.000	34.000	32.750	32.810	32.810	314,823
2022-08-29	33.610	33.610	32.190	32.910	32.910	929,615
2022-08-26	34.500	34.500	33.800	34.080	34.080	1,088,666
2022-08-25	34.910	34.910	33.910	34.000	34.000	159,077
2022-08-24	35.500	35.500	34.500	34.580	34.580	165,278
2022-08-23	35.000	35.500	34.600	35.080	35.080	286,780
2022-08-22	34.600	35.600	34.000	34.630	34.630	133,117
2022-08-19	35.500	35.500	34.900	34.950	34.950	69,578
2022-08-18	35.900	35.900	35.100	35.500	35.500	364,440
2022-08-17	35.000	36.520	34.770	35.900	35.900	612,102
2022-08-16	35.690	36.490	34.650	35.020	35.020	1,075,784
2022-08-15	34.480	35.600	34.250	35.260	35.260	1,787,767
2022-08-12	33.440	34.300	32.850	33.990	33.990	672,658
2022-08-11	33.100	33.500	32.600	32.820	32.820	391,422
2022-08-10	32.990	33.570	32.480	33.170	33.170	619,618
2022-08-05	31.870	32.730	31.810	32.530	32.530	497,904
2022-08-04	31.490	32.570	31.400	32.190	32.190	1,232,042
2022-08-03	30.800	31.730	30.800	31.370	31.370	389,257
2022-08-02	30.850	31.250	30.310	31.180	31.180	201,215
2022-08-01	30.310	31.250	30.310	30.900	30.900	223,736
2022-07-29	31.180	31.180	30.510	30.590	30.590	1,035,021
2022-07-28	30.840	31.500	30.600	30.940	30.940	523,466
2022-07-27	31.010	31.400	30.400	30.600	30.600	209,937
2022-07-26	29.900	31.780	29.330	31.030	31.030	663,503
2022-07-25	30.000	30.000	29.200	29.590	29.590	198,401
2022-07-22	29.800	30.300	29.260	30.000	30.000	567,141
2022-07-21	30.650	30.960	29.900	29.990	29.990	281,295
2022-07-20	30.600	31.100	30.150	30.880	30.880	377,596
2022-07-19	32.900	32.900	30.110	30.560	30.560	1,319,960
2022-07-18	33.190	33.190	32.400	32.550	32.550	217,590
2022-07-15	33.200	33.540	33.080	33.160	33.160	387,270
2022-07-14	33.750	33.750	33.100	33.260	33.260	803,565
2022-07-13	33.250	33.640	32.970	33.320	33.320	322,735
2022-07-07	33.650	33.700	33.260	33.430	33.430	267,632
2022-07-06	33.990	34.040	33.570	33.620	33.620	100,009
2022-07-05	33.540	34.200	33.540	33.680	33.680	183,002
2022-07-04	33.750	33.880	33.420	33.550	33.550	88,118
2022-07-01	33.980	34.470	33.470	33.580	33.580	640,288
2022-06-30	34.000	34.000	33.400	33.810	33.810	160,062
2022-06-29	33.980	34.000	33.550	33.680	33.680	68,582
2022-06-28	33.580	34.400	33.420	33.990	33.990	1,115,367
2022-06-27	34.240	34.240	32.800	33.720	33.720	1,159,680
2022-06-24	36.550	36.900	33.940	33.940	33.940	2,196,855
2022-06-23	37.490	37.490	36.310	36.690	36.690	741,621
2022-06-22	37.180	37.500	36.800	36.920	36.920	409,300
2022-06-21	36.750	37.150	36.300	37.010	37.010	441,187
2022-06-20	37.340	37.360	36.460	36.560	36.560	88,048
2022-06-17	36.400	37.250	36.200	36.920	36.920	775,973
2022-06-16	36.500	36.500	36.000	36.170	36.170	425,928
2022-06-15	36.470	36.710	36.110	36.240	36.240	261,610
2022-06-14	35.560	36.450	35.560	36.100	36.100	51,320

← NewerPage 18 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.