Gul Ahmed Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	30.02	30.44	29.30	29.48	29.48	-2.03%	1,045,741
Dec 17, 2025	30.50	31.00	30.01	30.09	30.09	-0.50%	1,228,440
Dec 16, 2025	29.52	31.85	29.40	30.24	30.24	3.28%	2,588,542
Dec 15, 2025	28.41	29.50	28.05	29.28	29.28	3.13%	1,007,999
Dec 12, 2025	28.63	29.20	28.25	28.39	28.39	-0.84%	385,141
Dec 11, 2025	28.20	29.48	28.00	28.63	28.63	1.71%	2,024,244
Dec 10, 2025	28.00	28.49	27.80	28.15	28.15	0.93%	794,273
Dec 9, 2025	27.70	28.11	27.61	27.89	27.89	1.16%	492,287
Dec 8, 2025	27.61	27.90	27.12	27.57	27.57	-0.14%	223,077
Dec 5, 2025	28.10	28.10	27.30	27.61	27.61	0.40%	176,010
Dec 4, 2025	27.60	27.85	27.30	27.50	27.50	-0.29%	81,143
Dec 3, 2025	27.50	28.24	27.50	27.58	27.58	0.07%	212,237
Dec 2, 2025	28.02	28.45	27.04	27.56	27.56	-1.54%	881,261
Dec 1, 2025	28.06	29.49	27.90	27.99	27.99	-2.98%	2,175,553
Nov 28, 2025	26.30	28.90	26.10	28.85	28.85	9.82%	3,966,576
Nov 27, 2025	26.25	26.65	26.01	26.27	26.27	0.15%	156,844
Nov 26, 2025	26.63	27.25	26.01	26.23	26.23	-2.78%	674,101
Nov 25, 2025	27.39	27.74	26.50	26.98	26.98	-1.50%	576,909
Nov 24, 2025	27.25	27.75	26.98	27.39	27.39	0.04%	170,933
Nov 21, 2025	28.05	28.30	27.27	27.38	27.38	-2.14%	280,671
Nov 20, 2025	28.45	28.68	27.85	27.98	27.98	-0.29%	657,939
Nov 19, 2025	27.86	29.00	27.86	28.06	28.06	1.34%	2,164,320
Nov 18, 2025	26.97	28.25	26.70	27.69	27.69	3.98%	1,650,756
Nov 17, 2025	26.20	27.12	26.20	26.63	26.63	0.34%	305,006
Nov 14, 2025	26.27	26.93	26.02	26.54	26.54	1.03%	133,029
Nov 13, 2025	25.70	26.77	25.70	26.27	26.27	2.42%	357,732
Nov 12, 2025	25.80	26.20	25.51	25.65	25.65	-1.31%	170,282
Nov 11, 2025	26.89	27.00	25.85	25.99	25.99	-3.56%	711,859
Nov 10, 2025	26.11	27.30	26.00	26.95	26.95	3.22%	1,689,786
Nov 7, 2025	26.35	27.00	25.49	26.11	26.11	-1.25%	1,093,686
Nov 6, 2025	26.87	27.00	25.97	26.44	26.44	-1.60%	1,383,347
Nov 5, 2025	27.53	27.53	26.51	26.87	26.87	-2.96%	955,802
Nov 4, 2025	27.90	27.99	27.60	27.69	27.69	-0.29%	135,846
Nov 3, 2025	27.89	28.34	27.40	27.77	27.77	1.42%	455,641
Oct 31, 2025	28.00	28.40	27.10	27.38	27.38	-0.58%	919,469
Oct 30, 2025	30.00	30.44	27.10	27.54	27.54	-6.61%	1,090,780
Oct 29, 2025	31.50	31.63	29.25	29.49	29.49	-6.44%	2,357,682
Oct 28, 2025	32.51	32.97	31.15	31.52	31.52	-4.40%	404,841
Oct 27, 2025	34.12	35.50	32.80	32.97	32.97	-7.13%	1,006,038
Oct 24, 2025	35.70	36.00	35.02	35.50	35.50	0.08%	341,458
Oct 23, 2025	35.05	36.15	34.36	35.47	35.47	1.20%	642,491
Oct 22, 2025	34.96	35.27	34.54	35.05	35.05	0.09%	289,813
Oct 21, 2025	35.70	35.80	33.50	35.02	35.02	-1.79%	297,625
Oct 20, 2025	35.55	36.00	35.40	35.66	35.66	-0.50%	127,844
Oct 17, 2025	36.47	36.60	35.63	35.84	35.84	-1.73%	97,723
Oct 16, 2025	36.50	37.50	36.40	36.47	36.47	-1.46%	219,172
Oct 15, 2025	36.00	37.19	36.00	37.01	37.01	2.01%	978,587
Oct 14, 2025	34.74	36.65	34.74	36.28	36.28	6.14%	1,244,841
Oct 13, 2025	36.20	36.20	33.66	34.18	34.18	-6.07%	1,913,212
Oct 10, 2025	36.85	37.10	36.00	36.39	36.39	-1.49%	665,507