Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.530	22.950	22.130	22.530	22.530	188,718
2025-05-12	22.290	22.310	20.500	22.310	22.310	500,358
2025-05-09	19.990	20.490	19.500	20.280	20.280	201,870
2025-05-08	21.830	22.200	19.630	19.660	19.660	708,277
2025-05-07	21.010	22.240	21.010	21.810	21.810	677,587
2025-05-06	23.000	23.200	22.630	22.810	22.810	300,971
2025-05-05	22.510	23.190	22.510	23.060	23.060	197,486
2025-05-02	22.500	22.880	21.110	22.530	22.530	148,775
2025-04-30	22.850	22.850	22.150	22.320	22.320	339,907
2025-04-29	22.990	23.240	22.300	22.940	22.940	231,082
2025-04-28	24.290	24.290	22.600	22.820	22.820	258,330
2025-04-25	24.190	24.370	23.600	23.890	23.890	335,204
2025-04-24	23.810	24.400	23.250	24.210	24.210	656,544
2025-04-23	24.340	24.510	23.800	23.880	23.880	196,678
2025-04-22	23.820	24.570	23.820	24.320	24.320	326,839
2025-04-21	23.610	24.400	23.510	24.100	24.100	717,677
2025-04-18	23.500	23.800	23.500	23.610	23.610	69,357
2025-04-17	23.600	23.940	23.410	23.490	23.490	191,612
2025-04-16	24.260	24.690	23.510	23.680	23.680	396,058
2025-04-15	24.480	24.990	24.250	24.340	24.340	353,284
2025-04-14	24.600	24.600	24.000	24.360	24.360	188,157
2025-04-11	24.690	24.710	23.860	24.060	24.060	492,623
2025-04-10	23.590	24.750	23.400	24.520	24.520	1,265,086
2025-04-09	23.170	23.280	22.510	23.060	23.060	196,566
2025-04-08	23.480	23.480	22.600	23.070	23.070	305,247
2025-04-07	23.610	23.610	22.000	22.920	22.920	550,950
2025-04-04	24.030	24.500	23.810	23.950	23.950	335,074
2025-04-03	24.500	24.990	23.520	24.310	24.310	1,453,952
2025-03-27	24.700	24.750	24.190	24.720	24.720	273,536
2025-03-26	24.320	24.690	24.010	24.360	24.360	169,290
2025-03-25	24.480	24.730	24.170	24.320	24.320	194,312
2025-03-24	26.490	26.490	23.510	24.360	24.360	983,419
2025-03-21	24.110	26.680	24.110	25.950	25.950	2,920,263
2025-03-20	24.260	24.550	24.020	24.440	24.440	171,879
2025-03-19	24.390	24.700	24.000	24.230	24.230	181,854
2025-03-18	24.120	24.400	24.000	24.100	24.100	95,149
2025-03-17	24.490	24.490	24.000	24.260	24.260	69,455
2025-03-14	23.980	24.490	23.900	24.120	24.120	18,798
2025-03-13	24.060	24.060	23.860	23.980	23.980	41,967
2025-03-12	24.000	24.300	23.650	23.910	23.910	86,694
2025-03-11	24.060	24.490	23.500	23.990	23.990	241,211
2025-03-10	24.080	24.280	24.000	24.240	24.240	113,802
2025-03-07	23.940	24.200	23.010	24.080	24.080	251,998
2025-03-06	23.500	23.930	23.490	23.800	23.800	107,807
2025-03-05	23.280	23.690	23.150	23.160	23.160	56,263
2025-03-04	23.450	23.450	23.050	23.340	23.340	97,636
2025-03-03	23.020	23.500	23.000	23.370	23.370	160,051
2025-02-28	23.620	23.860	23.030	23.370	23.370	119,880
2025-02-27	24.060	24.070	23.610	23.720	23.720	358,832
2025-02-26	24.020	24.100	23.510	23.920	23.920	648,869
2025-02-25	24.550	24.550	24.000	24.220	24.220	225,094
2025-02-24	24.530	24.730	24.150	24.530	24.530	206,584
2025-02-21	24.770	24.890	24.470	24.670	24.670	111,444
2025-02-20	24.680	24.940	24.600	24.760	24.760	152,594
2025-02-19	24.770	25.290	24.500	24.780	24.780	495,935
2025-02-18	24.620	24.880	24.570	24.770	24.770	64,060
2025-02-17	25.200	25.200	24.350	24.970	24.970	635,245
2025-02-14	24.980	25.300	24.510	25.180	25.180	153,808
2025-02-13	24.990	25.100	24.610	24.980	24.980	291,507
2025-02-12	24.980	25.000	24.410	24.990	24.990	182,920

← NewerPage 7 of 21 · 1,243 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.