Gul Ahmed Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	47.970	47.970	47.250	47.420	39.517	259,200
2021-12-20	46.000	48.000	45.120	47.530	39.608	514,200
2021-12-17	45.000	46.500	45.000	46.040	38.367	1,729,201
2021-12-16	44.960	46.000	43.010	45.930	38.275	676,800
2021-12-15	44.150	46.600	44.100	45.840	38.200	939,600
2021-12-14	42.000	43.890	41.750	43.530	36.275	135,000
2021-12-13	42.150	43.250	42.000	42.330	35.275	140,400
2021-12-10	43.050	43.300	41.900	42.530	35.442	988,800
2021-12-09	44.610	44.990	43.000	43.490	36.242	106,800
2021-12-08	45.850	46.500	45.000	45.200	37.667	63,000
2021-12-07	44.490	46.750	44.490	45.510	37.925	930,600
2021-12-06	44.200	45.500	41.600	44.200	36.833	909,600
2021-12-03	45.100	45.100	42.200	43.160	35.967	638,400
2021-12-02	47.500	47.500	44.530	45.190	37.658	810,600
2021-12-01	48.950	49.450	47.750	48.130	40.108	444,000
2021-11-30	49.000	49.010	48.000	48.050	40.042	258,000
2021-11-29	46.990	50.000	46.990	48.910	40.758	910,200
2021-11-26	48.000	48.700	46.020	47.180	39.317	844,200
2021-11-25	47.520	47.550	46.910	47.200	39.333	168,600
2021-11-24	47.060	48.500	47.000	47.490	39.575	747,000
2021-11-23	48.780	49.900	48.750	48.860	40.717	204,600
2021-11-22	49.650	50.250	48.990	49.500	41.250	339,000
2021-11-19	51.460	51.590	50.000	50.440	42.033	814,200
2021-11-18	50.600	51.400	50.200	50.580	42.150	228,600
2021-11-17	51.400	51.990	50.500	50.640	42.200	223,200
2021-11-16	50.120	51.800	50.120	51.410	42.842	126,000
2021-11-15	50.000	50.880	50.000	50.300	41.917	103,200
2021-11-12	51.500	51.680	50.100	50.270	41.892	292,200
2021-11-11	52.510	52.800	51.110	51.680	43.067	147,600
2021-11-10	52.050	52.990	52.010	52.460	43.717	249,600
2021-11-09	53.510	53.510	52.130	52.640	43.867	427,800
2021-11-08	53.900	54.100	53.520	53.850	44.875	325,800
2021-11-05	53.650	56.000	53.120	54.390	45.325	2,575,801
2021-11-04	52.100	53.750	52.100	53.360	44.467	971,400
2021-11-03	52.060	53.200	52.050	52.720	43.933	366,000
2021-11-02	53.290	53.330	52.400	52.550	43.792	767,400
2021-11-01	51.850	53.800	51.000	53.010	44.175	2,427,601
2021-10-29	52.000	52.000	50.500	51.100	42.583	1,812,601
2021-10-28	53.500	54.000	52.100	52.580	43.817	1,284,600
2021-10-27	53.800	54.010	53.000	53.210	44.342	425,400
2021-10-26	52.060	53.700	52.060	52.200	43.500	372,000
2021-10-25	52.500	52.500	51.600	52.060	43.383	42,000
2021-10-22	52.850	53.000	51.600	52.460	43.717	180,600
2021-10-21	52.500	53.500	52.300	52.340	43.617	1,573,801
2021-10-20	50.500	52.460	50.500	52.280	43.567	1,127,400
2021-10-18	50.700	51.010	49.900	49.990	41.658	858,000
2021-10-15	50.500	51.550	50.410	51.340	42.783	200,400
2021-10-14	49.250	51.140	49.230	50.840	42.367	330,600

← NewerPage 21 of 21 · 1,248 trading days

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.