Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	34.740	34.740	33.330	33.760	33.760	1,023,473
2025-08-07	33.490	34.410	33.100	34.250	34.250	2,572,155
2025-08-06	33.590	33.900	32.790	32.930	32.930	1,229,584
2025-08-05	32.300	33.650	32.000	33.400	33.400	3,763,009
2025-08-04	32.440	32.600	31.630	31.870	31.870	701,239
2025-08-01	33.950	34.300	31.500	32.450	32.450	1,247,992
2025-07-31	34.020	35.290	33.650	33.950	33.950	1,497,927
2025-07-30	33.510	34.450	33.200	33.560	33.560	937,434
2025-07-29	34.520	35.900	33.700	33.960	33.960	3,396,600
2025-07-28	33.120	35.250	33.120	34.310	34.310	4,803,631
2025-07-25	31.310	33.700	31.300	32.840	32.840	3,069,311
2025-07-24	31.100	31.830	31.100	31.390	31.390	615,476
2025-07-23	31.590	31.750	31.020	31.410	31.410	472,553
2025-07-22	31.610	32.630	31.500	31.650	31.650	643,804
2025-07-21	32.020	32.250	31.600	31.820	31.820	634,479
2025-07-18	32.800	33.100	31.800	32.010	32.010	695,142
2025-07-17	32.800	33.600	32.600	32.850	32.850	1,010,231
2025-07-16	32.450	33.250	31.670	32.520	32.520	2,253,764
2025-07-15	34.050	34.300	32.300	32.440	32.440	2,871,401
2025-07-14	34.740	34.800	33.600	34.010	34.010	3,432,798
2025-07-11	36.200	36.300	34.300	34.410	34.410	3,377,063
2025-07-10	35.760	37.050	34.800	35.940	35.940	7,809,377
2025-07-09	33.000	35.860	31.500	35.480	35.480	13,535,137
2025-07-08	33.940	35.480	32.250	32.620	32.620	13,667,752
2025-07-07	31.510	32.380	31.250	32.380	32.380	6,757,907
2025-07-04	29.000	29.700	28.200	29.440	29.440	2,913,141
2025-07-03	28.900	29.310	27.510	28.830	28.830	2,522,636
2025-07-02	27.610	29.350	27.310	28.800	28.800	6,552,685
2025-07-01	28.000	28.480	27.260	27.530	27.530	3,126,201
2025-06-30	26.000	28.190	26.000	27.470	27.470	10,376,140
2025-06-27	24.240	25.900	24.240	25.630	25.630	5,163,129
2025-06-26	24.000	24.740	23.990	24.270	24.270	1,825,365
2025-06-25	23.900	24.000	23.460	23.950	23.950	705,947
2025-06-24	23.200	23.900	23.000	23.810	23.810	1,687,926
2025-06-23	22.610	23.200	21.260	21.730	21.730	2,854,634
2025-06-20	23.810	24.080	23.520	23.620	23.620	738,981
2025-06-19	23.650	24.800	23.650	23.780	23.780	2,058,556
2025-06-18	24.120	24.240	23.550	23.640	23.640	1,459,997
2025-06-17	24.110	24.940	24.100	24.370	24.370	2,092,064
2025-06-16	23.830	24.560	23.550	24.060	24.060	1,431,868
2025-06-13	23.250	24.000	23.250	23.830	23.830	1,043,852
2025-06-12	24.550	25.130	24.350	24.440	24.440	5,534,432
2025-06-11	24.890	25.350	24.550	24.640	24.640	2,271,729
2025-06-10	24.600	24.790	24.250	24.670	24.670	673,833
2025-06-05	24.330	24.800	24.330	24.430	24.430	696,244
2025-06-04	24.110	25.100	24.110	24.510	24.510	2,193,609
2025-06-03	24.100	24.470	24.010	24.240	24.240	841,827
2025-06-02	24.440	24.500	24.060	24.140	24.140	738,253
2025-05-30	24.580	24.750	24.030	24.240	24.240	1,774,046
2025-05-29	24.300	24.750	24.200	24.350	24.350	1,530,116
2025-05-27	24.930	24.930	24.160	24.240	24.240	1,509,864
2025-05-26	24.650	25.280	24.400	24.600	24.600	2,194,200
2025-05-23	24.020	24.850	24.020	24.310	24.310	2,644,827
2025-05-22	24.850	25.210	24.050	24.190	24.190	3,595,828
2025-05-21	23.970	25.400	23.900	24.670	24.670	15,888,206
2025-05-20	23.060	24.640	22.870	23.970	23.970	29,115,777
2025-05-19	22.500	23.000	21.960	22.710	22.710	15,459,424
2025-05-16	22.980	23.500	21.910	22.180	22.180	1,930,402
2025-05-15	22.700	22.850	22.320	22.760	22.760	428,335
2025-05-14	22.510	22.910	22.450	22.660	22.660	78,978

← NewerPage 6 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.