Gul Ahmed Textile Mills Limited (PSX:GATM)
Pakistan · Delayed Price · Currency is PKR 30.06
+1.14 (3.94%)
At close: Jan 30, 2026
Gul Ahmed Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.92 | 31.50 | 28.71 | 30.06 | 30.06 | 3.94% | 2,839,653 |
| Jan 29, 2026 | 29.42 | 29.50 | 28.54 | 28.92 | 28.92 | -1.67% | 457,130 |
| Jan 28, 2026 | 31.02 | 31.10 | 29.00 | 29.41 | 29.41 | -5.19% | 697,507 |
| Jan 27, 2026 | 31.88 | 31.88 | 31.00 | 31.02 | 31.02 | -2.54% | 310,905 |
| Jan 26, 2026 | 33.00 | 33.00 | 31.50 | 31.83 | 31.83 | -1.73% | 273,853 |
| Jan 23, 2026 | 31.88 | 33.43 | 31.74 | 32.39 | 32.39 | 1.60% | 2,737,126 |
| Jan 22, 2026 | 32.01 | 32.10 | 31.50 | 31.88 | 31.88 | -0.75% | 776,974 |
| Jan 21, 2026 | 32.05 | 33.90 | 32.00 | 32.12 | 32.12 | 0.66% | 1,755,469 |
| Jan 20, 2026 | 30.72 | 32.03 | 30.51 | 31.91 | 31.91 | 4.18% | 4,072,937 |
| Jan 19, 2026 | 29.06 | 30.80 | 29.06 | 30.63 | 30.63 | 4.25% | 3,317,595 |
| Jan 16, 2026 | 29.11 | 30.00 | 28.90 | 29.38 | 29.38 | 1.07% | 1,640,157 |
| Jan 15, 2026 | 29.48 | 30.00 | 28.92 | 29.07 | 29.07 | -0.95% | 797,361 |
| Jan 14, 2026 | 29.70 | 29.98 | 29.05 | 29.35 | 29.35 | -1.05% | 148,539 |
| Jan 13, 2026 | 29.50 | 29.70 | 29.01 | 29.66 | 29.66 | 0.37% | 246,913 |
| Jan 12, 2026 | 30.55 | 30.74 | 29.35 | 29.55 | 29.55 | -3.15% | 648,849 |
| Jan 9, 2026 | 30.75 | 31.45 | 30.20 | 30.51 | 30.51 | -0.26% | 1,040,533 |
| Jan 8, 2026 | 29.93 | 30.99 | 29.50 | 30.59 | 30.59 | 2.21% | 1,060,945 |
| Jan 7, 2026 | 30.01 | 30.16 | 29.50 | 29.93 | 29.93 | -0.27% | 412,108 |
| Jan 6, 2026 | 29.29 | 30.25 | 29.00 | 30.01 | 30.01 | 2.49% | 789,626 |
| Jan 5, 2026 | 29.06 | 29.88 | 29.03 | 29.28 | 29.28 | - | 396,695 |
| Jan 2, 2026 | 29.49 | 29.70 | 29.00 | 29.28 | 29.28 | -0.10% | 1,108,279 |
| Jan 1, 2026 | 28.10 | 29.70 | 28.10 | 29.31 | 29.31 | 4.42% | 675,229 |
| Dec 31, 2025 | 28.03 | 28.49 | 28.00 | 28.07 | 28.07 | 0.18% | 260,435 |
| Dec 30, 2025 | 28.52 | 28.75 | 28.00 | 28.02 | 28.02 | -1.06% | 2,172,406 |
| Dec 29, 2025 | 28.51 | 28.90 | 28.30 | 28.32 | 28.32 | - | 376,933 |
| Dec 26, 2025 | 28.05 | 28.38 | 27.95 | 28.32 | 28.32 | 0.57% | 306,252 |
| Dec 24, 2025 | 28.61 | 28.61 | 28.10 | 28.16 | 28.16 | -1.26% | 155,225 |
| Dec 23, 2025 | 28.99 | 28.99 | 28.50 | 28.52 | 28.52 | -1.08% | 99,487 |
| Dec 22, 2025 | 29.00 | 29.29 | 28.80 | 28.83 | 28.83 | -1.00% | 214,242 |
| Dec 19, 2025 | 29.59 | 29.59 | 29.00 | 29.12 | 29.12 | -1.22% | 155,037 |
| 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 |