Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	31.880	31.880	31.000	31.020	31.020	310,905
2026-01-26	33.000	33.000	31.500	31.830	31.830	273,853
2026-01-23	31.880	33.430	31.740	32.390	32.390	2,737,126
2026-01-22	32.010	32.100	31.500	31.880	31.880	776,974
2026-01-21	32.050	33.900	32.000	32.120	32.120	1,755,469
2026-01-20	30.720	32.030	30.510	31.910	31.910	4,072,937
2026-01-19	29.060	30.800	29.060	30.630	30.630	3,317,595
2026-01-16	29.110	30.000	28.900	29.380	29.380	1,640,157
2026-01-15	29.480	30.000	28.920	29.070	29.070	797,361
2026-01-14	29.700	29.980	29.050	29.350	29.350	148,539
2026-01-13	29.500	29.700	29.010	29.660	29.660	246,913
2026-01-12	30.550	30.740	29.350	29.550	29.550	648,849
2026-01-09	30.750	31.450	30.200	30.510	30.510	1,040,533
2026-01-08	29.930	30.990	29.500	30.590	30.590	1,060,945
2026-01-07	30.010	30.160	29.500	29.930	29.930	412,108
2026-01-06	29.290	30.250	29.000	30.010	30.010	789,626
2026-01-05	29.060	29.880	29.030	29.280	29.280	396,695
2026-01-02	29.490	29.700	29.000	29.280	29.280	1,108,279
2026-01-01	28.100	29.700	28.100	29.310	29.310	675,229
2025-12-31	28.030	28.490	28.000	28.070	28.070	260,435
2025-12-30	28.520	28.750	28.000	28.020	28.020	2,172,406
2025-12-29	28.510	28.900	28.300	28.320	28.320	376,933
2025-12-26	28.050	28.380	27.950	28.320	28.320	306,252
2025-12-24	28.610	28.610	28.100	28.160	28.160	155,225
2025-12-23	28.990	28.990	28.500	28.520	28.520	99,487
2025-12-22	29.000	29.290	28.800	28.830	28.830	214,242
2025-12-19	29.590	29.590	29.000	29.120	29.120	155,037
2025-12-18	30.020	30.440	29.300	29.480	29.480	1,045,741
2025-12-17	30.500	31.000	30.010	30.090	30.090	1,228,440
2025-12-16	29.520	31.850	29.400	30.240	30.240	2,588,542
2025-12-15	28.410	29.500	28.050	29.280	29.280	1,007,999
2025-12-12	28.630	29.200	28.250	28.390	28.390	385,141
2025-12-11	28.200	29.480	28.000	28.630	28.630	2,024,244
2025-12-10	28.000	28.490	27.800	28.150	28.150	794,273
2025-12-09	27.700	28.110	27.610	27.890	27.890	492,287
2025-12-08	27.610	27.900	27.120	27.570	27.570	223,077
2025-12-05	28.100	28.100	27.300	27.610	27.610	176,010
2025-12-04	27.600	27.850	27.300	27.500	27.500	81,143
2025-12-03	27.500	28.240	27.500	27.580	27.580	212,237
2025-12-02	28.020	28.450	27.040	27.560	27.560	881,261
2025-12-01	28.060	29.490	27.900	27.990	27.990	2,175,553
2025-11-28	26.300	28.900	26.100	28.850	28.850	3,966,576
2025-11-27	26.250	26.650	26.010	26.270	26.270	156,844
2025-11-26	26.630	27.250	26.010	26.230	26.230	674,101
2025-11-25	27.390	27.740	26.500	26.980	26.980	576,909
2025-11-24	27.250	27.750	26.980	27.390	27.390	170,933
2025-11-21	28.050	28.300	27.270	27.380	27.380	280,671
2025-11-20	28.450	28.680	27.850	27.980	27.980	657,939
2025-11-19	27.860	29.000	27.860	28.060	28.060	2,164,320
2025-11-18	26.970	28.250	26.700	27.690	27.690	1,650,756
2025-11-17	26.200	27.120	26.200	26.630	26.630	305,006
2025-11-14	26.270	26.930	26.020	26.540	26.540	133,029
2025-11-13	25.700	26.770	25.700	26.270	26.270	357,732
2025-11-12	25.800	26.200	25.510	25.650	25.650	170,282
2025-11-11	26.890	27.000	25.850	25.990	25.990	711,859
2025-11-10	26.110	27.300	26.000	26.950	26.950	1,689,786
2025-11-07	26.350	27.000	25.490	26.110	26.110	1,093,686
2025-11-06	26.870	27.000	25.970	26.440	26.440	1,383,347
2025-11-05	27.530	27.530	26.510	26.870	26.870	955,802
2025-11-04	27.900	27.990	27.600	27.690	27.690	135,846

← NewerPage 4 of 21 · 1,246 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.