Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.600	24.830	23.710	24.170	24.170	755,766
2026-04-22	24.550	25.300	24.100	24.640	24.640	505,588
2026-04-21	25.440	26.000	23.550	24.450	24.450	1,222,759
2026-04-20	25.520	26.500	25.000	25.220	25.220	1,368,826
2026-04-17	25.510	26.490	25.010	26.110	26.110	1,597,312
2026-04-16	24.330	26.000	24.330	25.280	25.280	1,181,087
2026-04-15	24.000	24.680	23.550	24.330	24.330	1,636,171
2026-04-14	22.900	23.800	22.900	23.610	23.610	1,645,451
2026-04-13	23.010	23.300	22.250	22.760	22.760	2,276,279
2026-04-10	21.800	23.580	21.450	23.580	23.580	3,233,681
2026-04-09	19.970	21.690	19.130	21.440	21.440	2,234,521
2026-04-08	19.720	19.720	19.000	19.720	19.720	965,305
2026-04-07	18.020	18.150	17.780	17.930	17.930	650,614
2026-04-06	18.580	18.700	17.800	18.140	18.140	830,506
2026-04-03	18.500	18.590	18.110	18.310	18.310	93,862
2026-04-02	18.490	18.680	18.210	18.470	18.470	89,771
2026-04-01	17.750	19.220	17.750	18.730	18.730	587,974
2026-03-31	18.300	18.500	16.500	17.470	17.470	591,020
2026-03-30	19.440	19.440	18.000	18.120	18.120	569,270
2026-03-27	19.480	19.480	18.760	18.840	18.840	2,206,485
2026-03-26	20.190	20.190	18.900	19.030	19.030	1,133,923
2026-03-25	19.070	20.800	18.960	20.200	20.200	3,142,619
2026-03-24	19.010	19.500	18.750	19.070	19.070	354,493
2026-03-19	18.870	18.960	18.600	18.810	18.810	201,810
2026-03-18	18.970	19.070	18.530	18.870	18.870	3,285,797
2026-03-17	18.860	19.090	18.700	18.970	18.970	117,451
2026-03-16	18.870	18.990	18.520	18.860	18.860	79,344
2026-03-13	18.980	18.980	18.700	18.880	18.880	24,804
2026-03-12	18.990	19.470	18.700	19.010	19.010	399,827
2026-03-11	19.100	19.210	18.700	18.940	18.940	352,920
2026-03-10	18.500	19.110	18.010	18.950	18.950	776,911
2026-03-09	18.000	18.520	17.100	17.490	17.490	221,133
2026-03-06	19.100	19.450	18.900	19.000	19.000	625,465
2026-03-05	18.890	19.490	18.630	18.980	18.980	4,863,062
2026-03-04	19.310	19.600	18.020	18.390	18.390	446,166
2026-03-03	18.010	19.740	18.010	19.190	19.190	670,919
2026-03-02	19.130	19.990	19.130	19.130	19.130	912,463
2026-02-27	21.160	22.000	20.650	21.260	21.260	1,043,342
2026-02-26	22.500	22.930	21.900	22.820	22.820	342,126
2026-02-25	24.480	25.000	22.000	22.270	22.270	1,130,039
2026-02-24	24.500	24.500	23.410	23.810	23.810	269,683
2026-02-23	25.000	25.480	24.200	24.280	24.280	156,919
2026-02-20	25.210	25.960	24.800	25.340	25.340	145,841
2026-02-19	26.980	26.980	25.130	25.670	25.670	169,717
2026-02-18	26.180	26.860	26.180	26.730	26.730	102,651
2026-02-17	27.210	27.420	26.000	26.180	26.180	533,503
2026-02-16	28.790	28.930	26.840	26.990	26.990	484,653
2026-02-13	28.500	29.000	28.250	28.920	28.920	106,399
2026-02-12	29.020	29.300	28.300	28.500	28.500	581,001
2026-02-11	29.050	29.500	29.050	29.220	29.220	33,205
2026-02-10	29.460	29.790	29.030	29.340	29.340	60,862
2026-02-09	29.780	29.900	29.330	29.460	29.460	119,773
2026-02-06	30.500	30.890	29.660	29.780	29.780	152,781
2026-02-04	30.530	31.100	30.250	30.430	30.430	162,718
2026-02-03	30.010	31.350	30.010	30.760	30.760	436,799
2026-02-02	30.000	30.600	29.750	30.410	30.410	374,080
2026-01-30	28.920	31.500	28.710	30.060	30.060	2,839,653
2026-01-29	29.420	29.500	28.540	28.920	28.920	457,130
2026-01-28	31.020	31.100	29.000	29.410	29.410	697,507
2026-01-27	31.880	31.880	31.000	31.020	31.020	310,905

← NewerPage 3 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.