Gul Ahmed Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 25.800 | 25.990 | 25.000 | 25.350 | 25.350 | 468,415 |
| 2026-07-23 | 26.260 | 26.590 | 25.860 | 25.930 | 25.930 | 233,646 |
| 2026-07-22 | 26.800 | 27.250 | 26.500 | 26.600 | 26.600 | 292,437 |
| 2026-07-21 | 27.000 | 27.790 | 26.900 | 27.030 | 27.030 | 813,198 |
| 2026-07-20 | 27.000 | 27.000 | 26.300 | 26.950 | 26.950 | 339,712 |
| 2026-07-17 | 27.990 | 28.180 | 26.800 | 27.020 | 27.020 | 1,893,132 |
| 2026-07-16 | 26.950 | 28.190 | 26.350 | 27.650 | 27.650 | 2,463,716 |
| 2026-07-15 | 26.360 | 26.890 | 26.250 | 26.340 | 26.340 | 620,791 |
| 2026-07-14 | 28.000 | 28.000 | 26.200 | 26.350 | 26.350 | 1,380,419 |
| 2026-07-13 | 28.200 | 28.750 | 27.900 | 28.240 | 28.240 | 1,109,216 |
| 2026-07-10 | 29.000 | 29.480 | 28.800 | 29.040 | 29.040 | 602,757 |
| 2026-07-09 | 28.070 | 28.970 | 28.060 | 28.790 | 28.790 | 604,250 |
| 2026-07-08 | 30.000 | 30.000 | 28.000 | 28.730 | 28.730 | 2,195,578 |
| 2026-07-07 | 30.700 | 30.710 | 30.010 | 30.330 | 30.330 | 629,577 |
| 2026-07-06 | 30.850 | 31.000 | 30.000 | 30.710 | 30.710 | 1,754,919 |
| 2026-07-03 | 31.200 | 31.200 | 30.000 | 30.450 | 30.450 | 942,737 |
| 2026-07-02 | 30.690 | 31.800 | 30.400 | 30.900 | 30.900 | 2,926,407 |
| 2026-07-01 | 30.490 | 30.750 | 30.100 | 30.260 | 30.260 | 1,269,411 |
| 2026-06-30 | 31.390 | 31.840 | 30.400 | 30.490 | 30.490 | 2,596,608 |
| 2026-06-29 | 31.500 | 32.750 | 31.010 | 31.290 | 31.290 | 5,787,934 |
| 2026-06-24 | 30.600 | 32.000 | 30.020 | 30.850 | 30.850 | 7,793,920 |
| 2026-06-23 | 30.500 | 30.500 | 29.010 | 29.270 | 29.270 | 1,452,403 |
| 2026-06-22 | 29.450 | 31.700 | 29.100 | 30.190 | 30.190 | 4,772,171 |
| 2026-06-19 | 30.510 | 31.400 | 28.710 | 29.010 | 29.010 | 7,837,790 |
| 2026-06-18 | 27.930 | 30.120 | 27.800 | 30.120 | 30.120 | 5,059,551 |
| 2026-06-17 | 25.400 | 27.650 | 25.390 | 27.380 | 27.380 | 5,426,004 |
| 2026-06-16 | 25.250 | 25.940 | 25.010 | 25.660 | 25.660 | 1,827,313 |
| 2026-06-15 | 26.000 | 26.190 | 24.900 | 25.230 | 25.230 | 1,748,088 |
| 2026-06-12 | 24.970 | 24.970 | 24.000 | 24.700 | 24.700 | 1,062,260 |
| 2026-06-11 | 24.800 | 24.800 | 24.160 | 24.510 | 24.510 | 529,464 |
| 2026-06-10 | 25.300 | 26.200 | 24.700 | 24.810 | 24.810 | 1,513,865 |
| 2026-06-09 | 24.970 | 25.990 | 24.510 | 25.350 | 25.350 | 3,012,818 |
| 2026-06-08 | 23.320 | 25.400 | 23.320 | 24.420 | 24.420 | 3,212,390 |
| 2026-06-05 | 23.220 | 23.800 | 22.980 | 23.320 | 23.320 | 420,871 |
| 2026-06-04 | 22.890 | 23.570 | 22.570 | 23.210 | 23.210 | 286,073 |
| 2026-06-03 | 22.920 | 22.960 | 22.510 | 22.660 | 22.660 | 93,664 |
| 2026-06-02 | 22.900 | 23.050 | 22.700 | 22.920 | 22.920 | 260,756 |
| 2026-06-01 | 22.570 | 22.790 | 22.530 | 22.630 | 22.630 | 33,308 |
| 2026-05-29 | 22.990 | 22.990 | 22.260 | 22.860 | 22.860 | 81,262 |
| 2026-05-25 | 22.800 | 23.000 | 22.500 | 22.800 | 22.800 | 152,235 |
| 2026-05-22 | 22.800 | 22.980 | 22.250 | 22.500 | 22.500 | 66,510 |
| 2026-05-21 | 22.740 | 23.000 | 22.060 | 22.700 | 22.700 | 182,696 |
| 2026-05-20 | 21.950 | 23.100 | 21.200 | 22.260 | 22.260 | 284,817 |
| 2026-05-19 | 21.840 | 21.900 | 21.510 | 21.600 | 21.600 | 94,511 |
| 2026-05-18 | 22.010 | 22.480 | 21.500 | 21.610 | 21.610 | 239,208 |
| 2026-05-15 | 23.010 | 23.010 | 21.870 | 22.290 | 22.290 | 690,353 |
| 2026-05-14 | 23.340 | 23.340 | 22.600 | 22.720 | 22.720 | 158,562 |
| 2026-05-13 | 23.270 | 23.360 | 22.750 | 22.800 | 22.800 | 129,275 |
| 2026-05-12 | 23.150 | 23.500 | 23.020 | 23.260 | 23.260 | 356,298 |
| 2026-05-11 | 23.000 | 23.240 | 22.770 | 23.140 | 23.140 | 251,572 |
| 2026-05-08 | 23.040 | 23.340 | 22.950 | 23.020 | 23.020 | 206,787 |
| 2026-05-07 | 23.010 | 23.440 | 22.900 | 23.240 | 23.240 | 429,247 |
| 2026-05-06 | 22.750 | 24.210 | 22.160 | 23.210 | 23.210 | 2,669,249 |
| 2026-05-05 | 22.350 | 22.950 | 21.860 | 22.010 | 22.010 | 331,654 |
| 2026-05-04 | 21.920 | 23.400 | 21.920 | 22.580 | 22.580 | 535,936 |
| 2026-04-30 | 22.870 | 22.870 | 21.110 | 21.910 | 21.910 | 830,116 |
| 2026-04-29 | 24.490 | 24.990 | 23.250 | 23.350 | 23.350 | 281,298 |
| 2026-04-28 | 24.020 | 24.510 | 23.750 | 24.300 | 24.300 | 73,852 |
| 2026-04-27 | 24.250 | 24.970 | 24.000 | 24.620 | 24.620 | 267,570 |
| 2026-04-24 | 24.150 | 24.650 | 23.250 | 24.540 | 24.540 | 606,516 |
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.