Gul Ahmed Textile Mills Limited (PSX:GATM)
Pakistan · Delayed Price · Currency is PKR 34.97
-0.05 (-0.14%)
At close: Aug 28, 2025
Gul Ahmed Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 34.68 | 35.34 | 34.68 | 34.97 | 34.97 | -0.14% | 295,693 |
| Aug 27, 2025 | 35.03 | 35.45 | 34.85 | 35.02 | 35.02 | -0.37% | 426,292 |
| Aug 26, 2025 | 35.00 | 36.00 | 34.85 | 35.15 | 35.15 | 1.01% | 3,553,903 |
| Aug 25, 2025 | 34.90 | 35.15 | 34.52 | 34.80 | 34.80 | 0.03% | 401,177 |
| Aug 22, 2025 | 34.70 | 35.29 | 34.70 | 34.79 | 34.79 | 0.03% | 453,107 |
| Aug 21, 2025 | 35.11 | 35.50 | 34.50 | 34.78 | 34.78 | -0.97% | 2,361,983 |
| Aug 20, 2025 | 35.88 | 35.88 | 35.00 | 35.12 | 35.12 | -0.20% | 773,859 |
| Aug 19, 2025 | 34.80 | 35.90 | 34.80 | 35.19 | 35.19 | 0.06% | 3,454,134 |
| Aug 18, 2025 | 34.90 | 35.55 | 34.30 | 35.17 | 35.17 | 1.21% | 846,906 |
| Aug 15, 2025 | 35.15 | 35.74 | 34.50 | 34.75 | 34.75 | -0.94% | 2,017,002 |
| Aug 13, 2025 | 34.88 | 35.95 | 34.88 | 35.08 | 35.08 | 0.63% | 1,748,206 |
| Aug 12, 2025 | 34.75 | 35.25 | 34.03 | 34.86 | 34.86 | 0.61% | 2,843,241 |
| Aug 11, 2025 | 33.76 | 34.80 | 33.60 | 34.65 | 34.65 | 2.64% | 1,616,881 |
| Aug 8, 2025 | 34.74 | 34.74 | 33.33 | 33.76 | 33.76 | -1.43% | 1,023,473 |
| Aug 7, 2025 | 33.49 | 34.41 | 33.10 | 34.25 | 34.25 | 4.01% | 2,572,155 |
| Aug 6, 2025 | 33.59 | 33.90 | 32.79 | 32.93 | 32.93 | -1.41% | 1,229,584 |
| Aug 5, 2025 | 32.30 | 33.65 | 32.00 | 33.40 | 33.40 | 4.80% | 3,763,009 |
| Aug 4, 2025 | 32.44 | 32.60 | 31.63 | 31.87 | 31.87 | -1.79% | 701,239 |
| Aug 1, 2025 | 33.95 | 34.30 | 31.50 | 32.45 | 32.45 | -4.42% | 1,247,992 |
| Jul 31, 2025 | 34.02 | 35.29 | 33.65 | 33.95 | 33.95 | 1.16% | 1,497,927 |
| Jul 30, 2025 | 33.51 | 34.45 | 33.20 | 33.56 | 33.56 | -1.18% | 937,434 |
| Jul 29, 2025 | 34.52 | 35.90 | 33.70 | 33.96 | 33.96 | -1.02% | 3,396,600 |
| Jul 28, 2025 | 33.12 | 35.25 | 33.12 | 34.31 | 34.31 | 4.48% | 4,803,631 |
| Jul 25, 2025 | 31.31 | 33.70 | 31.30 | 32.84 | 32.84 | 4.62% | 3,069,311 |
| Jul 24, 2025 | 31.10 | 31.83 | 31.10 | 31.39 | 31.39 | -0.06% | 615,476 |
| Jul 23, 2025 | 31.59 | 31.75 | 31.02 | 31.41 | 31.41 | -0.76% | 472,553 |
| Jul 22, 2025 | 31.61 | 32.63 | 31.50 | 31.65 | 31.65 | -0.53% | 643,804 |
| Jul 21, 2025 | 32.02 | 32.25 | 31.60 | 31.82 | 31.82 | -0.59% | 634,479 |
| Jul 18, 2025 | 32.80 | 33.10 | 31.80 | 32.01 | 32.01 | -2.56% | 695,142 |
| Jul 17, 2025 | 32.80 | 33.60 | 32.60 | 32.85 | 32.85 | 1.01% | 1,010,231 |
| Jul 16, 2025 | 32.45 | 33.25 | 31.67 | 32.52 | 32.52 | 0.25% | 2,253,764 |
| Jul 15, 2025 | 34.05 | 34.30 | 32.30 | 32.44 | 32.44 | -4.62% | 2,871,401 |
| Jul 14, 2025 | 34.74 | 34.80 | 33.60 | 34.01 | 34.01 | -1.16% | 3,432,798 |
| Jul 11, 2025 | 36.20 | 36.30 | 34.30 | 34.41 | 34.41 | -4.26% | 3,377,063 |
| Jul 10, 2025 | 35.76 | 37.05 | 34.80 | 35.94 | 35.94 | 1.30% | 7,809,377 |
| Jul 9, 2025 | 33.00 | 35.86 | 31.50 | 35.48 | 35.48 | 8.77% | 13,535,130 |
| Jul 8, 2025 | 33.94 | 35.48 | 32.25 | 32.62 | 32.62 | 0.74% | 13,667,750 |
| Jul 7, 2025 | 31.51 | 32.38 | 31.25 | 32.38 | 32.38 | 9.99% | 6,757,907 |
| Jul 4, 2025 | 29.00 | 29.70 | 28.20 | 29.44 | 29.44 | 2.12% | 2,913,141 |
| Jul 3, 2025 | 28.90 | 29.31 | 27.51 | 28.83 | 28.83 | 0.10% | 2,522,636 |
| Jul 2, 2025 | 27.61 | 29.35 | 27.31 | 28.80 | 28.80 | 4.61% | 6,552,685 |
| Jul 1, 2025 | 28.00 | 28.48 | 27.26 | 27.53 | 27.53 | 0.22% | 3,126,201 |
| Jun 30, 2025 | 26.00 | 28.19 | 26.00 | 27.47 | 27.47 | 7.18% | 10,376,140 |
| Jun 27, 2025 | 24.24 | 25.90 | 24.24 | 25.63 | 25.63 | 5.60% | 5,163,129 |
| Jun 26, 2025 | 24.00 | 24.74 | 23.99 | 24.27 | 24.27 | 1.34% | 1,825,365 |
| Jun 25, 2025 | 23.90 | 24.00 | 23.46 | 23.95 | 23.95 | 0.59% | 705,947 |
| Jun 24, 2025 | 23.20 | 23.90 | 23.00 | 23.81 | 23.81 | 9.57% | 1,687,926 |
| Jun 23, 2025 | 22.61 | 23.20 | 21.26 | 21.73 | 21.73 | -8.00% | 2,854,634 |
| Jun 20, 2025 | 23.81 | 24.08 | 23.52 | 23.62 | 23.62 | -0.67% | 738,981 |
| Jun 19, 2025 | 23.65 | 24.80 | 23.65 | 23.78 | 23.78 | 0.59% | 2,058,556 |