Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	22.000	22.050	21.200	21.280	21.280	1,237,418
2024-11-14	21.170	22.000	21.110	21.490	21.490	4,122,972
2024-11-13	20.300	21.040	20.120	20.820	20.820	2,106,038
2024-11-12	20.260	20.400	20.050	20.320	20.320	1,178,520
2024-11-11	20.200	20.460	20.110	20.190	20.190	845,341
2024-11-08	19.950	20.300	19.900	20.130	20.130	994,128
2024-11-07	19.570	20.000	19.480	19.890	19.890	951,500
2024-11-06	19.470	19.700	19.100	19.300	19.300	2,429,831
2024-11-05	19.640	19.900	19.160	19.360	19.360	1,670,482
2024-11-04	19.290	19.600	19.150	19.440	19.440	1,063,042
2024-11-01	19.290	19.290	19.020	19.160	19.160	871,485
2024-10-31	19.700	19.700	18.990	19.030	19.030	1,496,768
2024-10-30	19.890	20.020	19.500	19.540	19.540	602,398
2024-10-29	19.790	20.360	19.600	19.770	19.770	1,011,662
2024-10-28	21.000	21.000	19.300	19.740	19.740	3,302,578
2024-10-25	21.500	21.500	21.060	21.180	21.180	681,568
2024-10-24	21.480	21.550	21.210	21.450	21.450	634,668
2024-10-23	21.130	21.500	21.110	21.200	21.200	688,534
2024-10-22	21.390	21.880	21.170	21.270	21.270	1,190,801
2024-10-21	20.970	21.480	20.900	21.290	21.290	1,047,313
2024-10-18	21.050	21.050	20.610	20.760	20.760	263,464
2024-10-17	21.300	21.400	20.910	20.950	20.950	640,127
2024-10-16	21.150	21.600	20.820	21.120	21.120	1,195,199
2024-10-15	21.390	21.390	21.010	21.050	21.050	553,956
2024-10-14	20.750	21.820	20.550	21.210	21.210	2,904,250
2024-10-11	20.670	20.750	20.250	20.500	20.500	1,644,780
2024-10-10	20.780	20.780	20.300	20.420	20.420	322,391
2024-10-09	20.950	20.980	20.510	20.600	20.600	301,662
2024-10-08	21.000	21.250	20.650	20.750	20.750	635,539
2024-10-07	20.620	21.350	20.620	20.910	20.910	888,161
2024-10-04	21.030	21.490	20.800	20.860	20.860	1,093,390
2024-10-03	20.510	21.690	20.420	21.170	21.170	2,595,615
2024-10-02	20.600	21.000	20.030	20.730	20.730	1,373,456
2024-10-01	18.860	20.790	18.710	20.530	20.530	5,512,094
2024-09-30	19.100	19.270	18.820	18.900	18.900	196,615
2024-09-27	19.160	19.190	18.850	19.100	19.100	585,199
2024-09-26	18.990	19.750	18.800	19.030	19.030	5,043,082
2024-09-25	18.140	18.350	18.140	18.260	18.260	497,640
2024-09-24	18.540	18.550	17.950	17.990	17.990	495,875
2024-09-23	18.840	18.950	18.500	18.520	18.520	166,768
2024-09-20	18.800	18.810	18.600	18.640	18.640	422,192
2024-09-19	18.990	19.000	18.660	18.710	18.710	264,232
2024-09-18	18.820	19.000	18.640	18.870	18.870	367,973
2024-09-16	18.930	18.930	18.670	18.680	18.680	367,108
2024-09-13	19.000	19.260	18.660	18.740	18.740	951,855
2024-09-12	18.800	19.010	18.700	18.770	18.770	262,338
2024-09-11	18.960	18.960	18.710	18.760	18.760	176,849
2024-09-10	18.880	18.880	18.710	18.780	18.780	81,411
2024-09-09	19.140	19.140	18.730	18.810	18.810	326,003
2024-09-06	19.150	19.250	18.720	19.000	19.000	198,161
2024-09-05	19.190	19.300	18.910	19.020	19.020	235,117
2024-09-04	18.790	19.190	18.620	19.070	19.070	413,224
2024-09-03	18.690	18.800	18.510	18.750	18.750	93,148
2024-09-02	18.810	18.890	18.500	18.530	18.530	216,302
2024-08-30	18.840	18.890	18.640	18.680	18.680	353,739
2024-08-29	18.710	18.980	18.550	18.640	18.640	430,958
2024-08-28	18.980	18.980	18.690	18.710	18.710	171,410
2024-08-27	18.690	18.950	18.650	18.700	18.700	133,247
2024-08-26	19.240	19.250	18.600	18.690	18.690	319,863
2024-08-23	18.900	19.520	18.890	19.020	19.020	1,228,838

← NewerPage 9 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.