Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	43.800	44.750	43.310	43.710	43.710	352,294
2022-03-10	43.160	44.400	43.110	43.450	43.450	513,855
2022-03-09	43.180	43.200	41.800	42.890	42.890	261,630
2022-03-08	44.240	44.240	42.000	42.410	42.410	491,113
2022-03-07	45.510	46.000	43.250	43.550	43.550	640,759
2022-03-04	45.850	46.240	45.070	45.930	45.930	191,119
2022-03-03	46.450	46.690	45.750	45.870	45.870	759,968
2022-03-02	46.490	46.500	45.510	46.290	46.290	451,485
2022-03-01	46.950	47.490	46.100	47.050	47.050	350,908
2022-02-28	45.700	47.010	45.000	46.830	46.830	666,718
2022-02-25	45.750	46.600	45.250	45.760	45.760	2,270,564
2022-02-24	45.750	47.000	44.010	45.890	45.890	622,606
2022-02-23	47.490	47.490	45.900	46.080	46.080	395,404
2022-02-22	47.010	47.990	45.750	46.580	46.580	393,697
2022-02-21	48.300	48.300	46.750	47.270	47.270	118,877
2022-02-18	48.200	48.200	47.500	47.990	47.990	499,366
2022-02-17	48.500	49.700	47.700	48.110	48.110	2,487,997
2022-02-16	46.990	48.100	46.650	47.510	47.510	657,181
2022-02-15	45.600	46.900	45.600	46.520	46.520	178,353
2022-02-14	47.500	47.850	46.000	46.290	46.290	487,995
2022-02-11	47.760	48.740	47.740	47.890	47.890	101,311
2022-02-10	49.490	50.000	48.100	48.350	48.350	480,630
2022-02-09	48.250	50.100	47.800	49.030	49.030	2,607,734
2022-02-08	47.880	49.000	47.100	47.890	47.890	1,485,037
2022-02-07	46.510	48.500	46.510	47.400	47.400	1,392,113
2022-02-04	46.980	47.000	46.500	46.620	46.620	279,888
2022-02-03	46.880	47.800	46.400	46.550	46.550	1,001,638
2022-02-02	45.490	46.750	45.450	46.340	46.340	699,058
2022-02-01	44.870	45.400	44.510	45.340	37.783	367,848
2022-01-31	44.200	44.480	44.200	44.400	44.400	97,122
2022-01-28	43.510	44.500	43.510	44.130	44.130	1,024,619
2022-01-27	44.480	44.480	43.750	43.960	43.960	136,546
2022-01-26	44.480	44.500	43.500	44.030	44.030	86,264
2022-01-25	43.510	45.000	43.510	43.970	43.970	318,152
2022-01-24	43.920	44.480	43.550	43.690	43.690	79,894
2022-01-21	42.990	44.500	42.890	44.370	44.370	568,862
2022-01-20	41.910	43.250	41.160	42.890	42.890	645,872
2022-01-19	43.850	43.880	41.900	42.050	42.050	820,633
2022-01-18	44.650	44.900	43.500	43.720	43.720	326,423
2022-01-17	45.480	45.480	44.280	44.390	44.390	268,418
2022-01-14	45.450	45.550	44.800	45.210	45.210	718,500
2022-01-13	46.210	46.310	44.860	45.020	45.020	1,280,500
2022-01-12	45.990	46.990	45.990	46.450	46.450	1,751,000
2022-01-11	46.500	46.500	45.500	45.710	45.710	709,000
2022-01-10	46.010	47.000	46.000	46.250	46.250	831,500
2022-01-07	47.550	47.550	46.500	46.640	46.640	257,500
2022-01-06	48.050	48.050	47.390	47.530	47.530	193,500
2022-01-05	48.990	49.800	48.100	48.510	48.510	156,500
2022-01-04	47.520	49.200	47.460	48.970	48.970	343,500
2022-01-03	47.380	47.940	47.380	47.600	47.600	126,000
2021-12-31	47.490	47.800	46.830	47.060	39.217	1,142,400
2021-12-30	47.800	47.800	47.030	47.330	39.442	120,600
2021-12-29	47.030	47.460	46.710	47.410	39.508	679,200
2021-12-28	47.600	47.900	47.490	47.500	39.583	251,400
2021-12-27	46.520	47.600	46.520	47.490	39.575	25,800
2021-12-24	47.100	47.490	47.000	47.390	39.492	139,800
2021-12-23	47.700	47.980	47.010	47.260	39.383	326,400
2021-12-22	47.020	47.890	47.020	47.300	39.417	39,000
2021-12-21	47.970	47.970	47.250	47.420	39.517	259,200
2021-12-20	46.000	48.000	45.120	47.530	39.608	514,200

← NewerPage 20 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.