Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	36.750	37.460	36.000	36.360	36.360	126,433
2022-06-10	36.390	36.810	36.260	36.730	36.730	25,414
2022-06-09	36.500	36.890	36.300	36.420	36.420	99,641
2022-06-08	37.480	37.500	36.410	36.650	36.650	108,634
2022-06-07	36.250	37.490	36.250	37.010	37.010	909,439
2022-06-06	36.900	37.000	35.760	36.540	36.540	106,698
2022-06-03	37.750	37.750	35.800	36.770	36.770	278,161
2022-06-02	38.700	38.900	37.700	37.930	37.930	304,800
2022-06-01	38.510	39.140	38.500	38.880	38.880	174,230
2022-05-31	39.000	39.500	38.490	38.900	38.900	190,936
2022-05-30	39.220	39.650	38.760	38.980	38.980	123,343
2022-05-27	39.480	40.200	39.000	39.190	39.190	1,504,653
2022-05-26	38.010	39.150	38.010	38.900	38.900	137,612
2022-05-25	37.810	38.750	37.500	38.600	38.600	61,490
2022-05-24	38.500	38.800	37.800	38.130	38.130	200,509
2022-05-23	38.640	39.750	37.510	38.860	38.860	264,430
2022-05-20	39.980	39.980	38.520	38.920	38.920	164,821
2022-05-19	39.000	39.900	39.000	39.580	39.580	235,954
2022-05-18	38.500	39.590	38.500	39.130	39.130	454,827
2022-05-17	38.590	39.000	38.000	38.760	38.760	436,791
2022-05-16	40.100	40.100	37.850	38.700	38.700	970,562
2022-05-13	40.490	41.400	39.900	40.910	40.910	184,327
2022-05-12	40.900	40.900	39.420	40.100	40.100	700,508
2022-05-11	41.900	41.900	39.710	40.860	40.860	527,225
2022-05-10	42.010	42.020	41.000	41.270	41.270	401,146
2022-05-09	43.510	45.000	40.300	42.550	42.550	1,617,487
2022-05-06	43.010	43.990	42.010	43.290	43.290	77,565
2022-04-28	44.250	44.250	43.400	43.500	43.500	1,427,526
2022-04-27	43.650	44.250	43.260	44.000	44.000	789,455
2022-04-26	44.990	44.990	42.900	43.010	43.010	383,518
2022-04-25	45.440	45.980	44.500	44.580	44.580	119,490
2022-04-22	44.480	45.490	43.800	44.780	44.780	160,362
2022-04-21	44.450	44.820	43.700	43.860	43.860	168,573
2022-04-20	44.470	44.900	43.950	44.550	44.550	127,204
2022-04-19	45.140	45.140	44.000	44.240	44.240	170,021
2022-04-18	45.590	46.000	44.520	44.760	44.760	218,811
2022-04-15	46.350	46.350	45.300	45.590	45.590	142,263
2022-04-14	46.480	46.480	45.600	46.180	46.180	131,465
2022-04-13	47.490	47.490	45.500	45.870	45.870	866,572
2022-04-12	47.900	47.900	46.550	47.040	47.040	306,619
2022-04-11	45.800	47.970	45.750	47.740	47.740	1,387,459
2022-04-08	44.900	45.000	44.020	44.930	44.930	156,359
2022-04-07	45.240	45.240	44.120	44.840	44.840	69,287
2022-04-06	45.800	45.800	44.560	44.860	44.860	977,403
2022-04-05	46.000	46.390	43.900	44.970	44.970	1,246,884
2022-04-04	45.250	47.000	45.000	46.270	46.270	113,615
2022-04-01	47.470	48.690	46.750	47.920	47.920	893,201
2022-03-31	46.470	47.550	45.810	47.450	47.450	666,187
2022-03-30	45.500	46.500	45.000	46.470	46.470	408,745
2022-03-29	46.000	46.250	45.510	45.540	45.540	169,555
2022-03-28	44.820	45.600	44.260	45.270	45.270	84,274
2022-03-25	45.400	45.740	44.510	44.820	44.820	1,278,169
2022-03-24	44.980	45.500	43.100	45.400	45.400	376,586
2022-03-22	44.490	44.880	43.910	44.100	44.100	34,428
2022-03-21	44.000	44.060	43.260	43.920	43.920	304,237
2022-03-18	43.630	44.900	42.750	43.990	43.990	121,561
2022-03-17	44.100	45.000	44.100	44.200	44.200	40,839
2022-03-16	44.000	45.000	43.800	44.920	44.920	215,209
2022-03-15	43.000	43.980	43.000	43.730	43.730	319,754
2022-03-14	43.990	43.990	42.950	43.000	43.000	54,873

← NewerPage 19 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.