Gul Ahmed Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 24.020 | 24.990 | 24.020 | 24.860 | 24.860 | 271,872 |
| 2025-02-10 | 23.990 | 24.610 | 23.510 | 24.370 | 24.370 | 183,323 |
| 2025-02-07 | 24.140 | 24.240 | 23.600 | 23.750 | 23.750 | 152,400 |
| 2025-02-06 | 24.970 | 24.970 | 23.800 | 24.040 | 24.040 | 457,972 |
| 2025-02-04 | 25.000 | 25.490 | 24.300 | 24.700 | 24.700 | 708,216 |
| 2025-02-03 | 25.500 | 25.500 | 24.800 | 24.870 | 24.870 | 905,915 |
| 2025-01-31 | 25.500 | 25.850 | 25.110 | 25.490 | 25.490 | 305,097 |
| 2025-01-30 | 25.770 | 25.770 | 25.010 | 25.340 | 25.340 | 235,002 |
| 2025-01-29 | 25.800 | 25.800 | 25.300 | 25.470 | 25.470 | 83,745 |
| 2025-01-28 | 25.560 | 26.290 | 25.250 | 25.500 | 25.500 | 182,918 |
| 2025-01-27 | 26.300 | 26.780 | 25.700 | 25.790 | 25.790 | 262,604 |
| 2025-01-24 | 26.000 | 26.700 | 25.950 | 26.570 | 26.570 | 895,419 |
| 2025-01-23 | 26.000 | 26.080 | 25.610 | 25.940 | 25.940 | 287,656 |
| 2025-01-22 | 26.200 | 26.200 | 25.500 | 25.610 | 25.610 | 559,604 |
| 2025-01-21 | 25.310 | 26.500 | 25.310 | 26.020 | 26.020 | 2,813,911 |
| 2025-01-20 | 25.700 | 25.910 | 25.300 | 25.350 | 25.350 | 204,467 |
| 2025-01-17 | 25.120 | 25.800 | 25.070 | 25.670 | 25.670 | 122,823 |
| 2025-01-16 | 25.900 | 25.960 | 25.100 | 25.240 | 25.240 | 197,448 |
| 2025-01-15 | 26.020 | 26.490 | 25.450 | 25.540 | 25.540 | 565,408 |
| 2025-01-14 | 26.490 | 26.490 | 25.510 | 26.220 | 26.220 | 416,597 |
| 2025-01-13 | 24.510 | 26.050 | 24.510 | 25.970 | 25.970 | 873,420 |
| 2025-01-10 | 25.050 | 25.230 | 24.400 | 24.750 | 24.750 | 323,188 |
| 2025-01-09 | 25.400 | 25.800 | 24.900 | 25.070 | 25.070 | 269,082 |
| 2025-01-08 | 26.000 | 26.600 | 25.750 | 25.790 | 25.790 | 218,016 |
| 2025-01-07 | 26.020 | 26.500 | 25.760 | 26.130 | 26.130 | 473,268 |
| 2025-01-06 | 27.250 | 27.330 | 26.120 | 26.440 | 26.440 | 354,193 |
| 2025-01-03 | 27.750 | 27.750 | 26.000 | 26.980 | 26.980 | 1,511,596 |
| 2025-01-02 | 26.490 | 27.580 | 26.220 | 27.420 | 27.420 | 1,930,612 |
| 2025-01-01 | 25.050 | 26.600 | 25.050 | 26.440 | 26.440 | 2,341,457 |
| 2024-12-31 | 25.620 | 25.740 | 25.180 | 25.310 | 25.310 | 1,229,054 |
| 2024-12-30 | 25.480 | 25.750 | 24.520 | 25.620 | 25.620 | 636,256 |
| 2024-12-27 | 24.800 | 25.190 | 24.750 | 25.000 | 25.000 | 636,893 |
| 2024-12-26 | 25.600 | 25.700 | 24.710 | 24.850 | 24.850 | 580,614 |
| 2024-12-24 | 25.300 | 26.150 | 25.300 | 25.500 | 25.500 | 2,795,717 |
| 2024-12-23 | 24.260 | 25.550 | 24.250 | 25.300 | 25.300 | 808,960 |
| 2024-12-20 | 24.840 | 25.240 | 23.850 | 24.250 | 24.250 | 3,420,745 |
| 2024-12-19 | 25.610 | 26.400 | 24.250 | 24.830 | 24.830 | 2,981,446 |
| 2024-12-18 | 26.010 | 26.800 | 25.300 | 26.010 | 26.010 | 4,619,411 |
| 2024-12-17 | 27.390 | 27.390 | 25.700 | 26.030 | 26.030 | 4,244,420 |
| 2024-12-16 | 27.490 | 27.980 | 26.510 | 26.830 | 26.830 | 2,818,898 |
| 2024-12-13 | 27.790 | 27.800 | 26.700 | 27.100 | 27.100 | 2,472,719 |
| 2024-12-12 | 26.000 | 27.700 | 25.800 | 27.280 | 27.280 | 6,556,941 |
| 2024-12-11 | 24.780 | 26.050 | 24.710 | 25.840 | 25.840 | 2,700,421 |
| 2024-12-10 | 26.490 | 26.490 | 24.080 | 24.710 | 24.710 | 2,688,044 |
| 2024-12-09 | 24.760 | 26.480 | 24.010 | 26.080 | 26.080 | 4,961,387 |
| 2024-12-06 | 25.000 | 25.300 | 24.500 | 24.690 | 24.690 | 2,173,678 |
| 2024-12-05 | 23.260 | 25.300 | 23.180 | 24.950 | 24.950 | 7,513,104 |
| 2024-12-04 | 23.760 | 23.880 | 23.300 | 23.430 | 23.430 | 933,952 |
| 2024-12-03 | 23.970 | 24.200 | 23.250 | 23.890 | 23.890 | 4,224,734 |
| 2024-12-02 | 21.990 | 23.900 | 21.990 | 23.780 | 23.780 | 6,870,395 |
| 2024-11-29 | 22.180 | 22.480 | 21.900 | 21.980 | 21.980 | 1,536,859 |
| 2024-11-28 | 21.500 | 22.630 | 21.400 | 22.280 | 22.280 | 2,854,947 |
| 2024-11-27 | 20.500 | 22.000 | 20.400 | 21.480 | 21.480 | 2,352,315 |
| 2024-11-26 | 21.350 | 21.350 | 19.900 | 20.200 | 20.200 | 1,084,232 |
| 2024-11-25 | 21.230 | 21.690 | 21.000 | 21.080 | 21.080 | 582,416 |
| 2024-11-22 | 21.860 | 21.860 | 21.100 | 21.240 | 21.240 | 820,928 |
| 2024-11-21 | 21.900 | 21.900 | 21.020 | 21.590 | 21.590 | 980,993 |
| 2024-11-20 | 22.700 | 22.700 | 21.500 | 21.630 | 21.630 | 1,952,099 |
| 2024-11-19 | 21.260 | 22.710 | 21.260 | 22.360 | 22.360 | 5,626,600 |
| 2024-11-18 | 21.780 | 21.780 | 21.210 | 21.360 | 21.360 | 904,697 |
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.