Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.890	28.340	27.400	27.770	27.770	455,641
2025-10-31	28.000	28.400	27.100	27.380	27.380	919,469
2025-10-30	30.000	30.440	27.100	27.540	27.540	1,090,780
2025-10-29	31.500	31.630	29.250	29.490	29.490	2,357,682
2025-10-28	32.510	32.970	31.150	31.520	31.520	404,841
2025-10-27	34.120	35.500	32.800	32.970	32.970	1,006,038
2025-10-24	35.700	36.000	35.020	35.500	35.500	341,458
2025-10-23	35.050	36.150	34.360	35.470	35.470	642,491
2025-10-22	34.960	35.270	34.540	35.050	35.050	289,813
2025-10-21	35.700	35.800	33.500	35.020	35.020	297,625
2025-10-20	35.550	36.000	35.400	35.660	35.660	127,844
2025-10-17	36.470	36.600	35.630	35.840	35.840	97,723
2025-10-16	36.500	37.500	36.400	36.470	36.470	219,172
2025-10-15	36.000	37.190	36.000	37.010	37.010	978,587
2025-10-14	34.740	36.650	34.740	36.280	36.280	1,244,841
2025-10-13	36.200	36.200	33.660	34.180	34.180	1,913,212
2025-10-10	36.850	37.100	36.000	36.390	36.390	665,507
2025-10-09	37.010	38.890	36.650	36.940	36.940	3,608,723
2025-10-08	36.800	37.490	36.300	37.030	37.030	767,467
2025-10-07	35.850	36.630	35.500	36.420	36.420	428,934
2025-10-06	36.980	36.980	34.750	35.680	35.680	2,095,141
2025-10-03	38.250	38.360	36.500	37.010	37.010	3,225,770
2025-10-02	39.150	39.700	38.020	38.210	38.210	819,497
2025-10-01	38.400	39.500	38.000	39.230	39.230	1,809,452
2025-09-30	39.900	40.450	38.000	38.840	38.840	2,345,439
2025-09-29	38.400	40.700	38.050	39.770	39.770	1,903,029
2025-09-26	38.150	38.700	37.500	38.050	38.050	1,140,607
2025-09-25	38.200	38.980	38.060	38.150	38.150	313,635
2025-09-24	39.210	39.480	38.400	38.520	38.520	583,337
2025-09-23	39.620	39.950	39.300	39.310	39.310	437,152
2025-09-22	38.350	40.490	38.100	39.970	39.970	2,011,260
2025-09-19	38.310	38.790	38.000	38.320	38.320	460,333
2025-09-18	38.200	39.450	38.050	38.290	38.290	847,087
2025-09-17	38.010	38.600	37.910	38.100	38.100	460,122
2025-09-16	38.490	38.490	37.850	37.950	37.950	306,757
2025-09-15	38.090	38.250	37.360	38.010	38.010	603,251
2025-09-12	39.000	39.250	37.800	38.120	38.120	1,077,457
2025-09-11	38.610	39.230	37.400	38.990	38.990	2,018,009
2025-09-10	37.800	38.900	37.020	38.590	38.590	1,361,845
2025-09-09	38.770	39.100	37.500	37.980	37.980	990,112
2025-09-08	39.800	39.990	38.500	38.770	38.770	1,927,420
2025-09-05	38.110	40.150	38.110	39.590	39.590	1,917,292
2025-09-04	38.800	39.600	37.560	38.440	38.440	1,310,006
2025-09-03	37.500	39.400	37.030	38.780	38.780	2,599,890
2025-09-02	35.400	38.400	35.400	37.300	37.300	5,592,290
2025-09-01	35.200	35.700	34.750	35.520	35.520	820,766
2025-08-29	34.920	35.580	34.730	35.060	35.060	701,965
2025-08-28	34.680	35.340	34.680	34.970	34.970	295,693
2025-08-27	35.030	35.450	34.850	35.020	35.020	426,292
2025-08-26	35.000	36.000	34.850	35.150	35.150	3,553,903
2025-08-25	34.900	35.150	34.520	34.800	34.800	401,177
2025-08-22	34.700	35.290	34.700	34.790	34.790	453,107
2025-08-21	35.110	35.500	34.500	34.780	34.780	2,361,983
2025-08-20	35.880	35.880	35.000	35.120	35.120	773,859
2025-08-19	34.800	35.900	34.800	35.190	35.190	3,454,134
2025-08-18	34.900	35.550	34.300	35.170	35.170	846,906
2025-08-15	35.150	35.740	34.500	34.750	34.750	2,017,002
2025-08-13	34.880	35.950	34.880	35.080	35.080	1,748,206
2025-08-12	34.750	35.250	34.030	34.860	34.860	2,843,241
2025-08-11	33.760	34.800	33.600	34.650	34.650	1,616,881

← NewerPage 5 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.