Gul Ahmed Textile Mills Limited (PSX:GATM)
Pakistan
· Delayed Price · Currency is PKR 27.61
+0.11 (0.40%)
At close: Dec 5, 2025
Gul Ahmed Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 37.01 | 38.89 | 36.65 | 36.94 | 36.94 | -0.24% | 3,608,723 |
| Oct 8, 2025 | 36.80 | 37.49 | 36.30 | 37.03 | 37.03 | 1.67% | 767,467 |
| Oct 7, 2025 | 35.85 | 36.63 | 35.50 | 36.42 | 36.42 | 2.07% | 428,934 |
| Oct 6, 2025 | 36.98 | 36.98 | 34.75 | 35.68 | 35.68 | -3.59% | 2,095,141 |
| Oct 3, 2025 | 38.25 | 38.36 | 36.50 | 37.01 | 37.01 | -3.14% | 3,225,770 |
| Oct 2, 2025 | 39.15 | 39.70 | 38.02 | 38.21 | 38.21 | -2.60% | 819,497 |
| Oct 1, 2025 | 38.40 | 39.50 | 38.00 | 39.23 | 39.23 | 1.00% | 1,809,452 |
| Sep 30, 2025 | 39.90 | 40.45 | 38.00 | 38.84 | 38.84 | -2.34% | 2,345,439 |
| Sep 29, 2025 | 38.40 | 40.70 | 38.05 | 39.77 | 39.77 | 4.52% | 1,903,029 |
| Sep 26, 2025 | 38.15 | 38.70 | 37.50 | 38.05 | 38.05 | -0.26% | 1,140,607 |
| Sep 25, 2025 | 38.20 | 38.98 | 38.06 | 38.15 | 38.15 | -0.96% | 313,635 |
| Sep 24, 2025 | 39.21 | 39.48 | 38.40 | 38.52 | 38.52 | -2.01% | 583,337 |
| Sep 23, 2025 | 39.62 | 39.95 | 39.30 | 39.31 | 39.31 | -1.65% | 437,152 |
| Sep 22, 2025 | 38.35 | 40.49 | 38.10 | 39.97 | 39.97 | 4.31% | 2,011,260 |
| Sep 19, 2025 | 38.31 | 38.79 | 38.00 | 38.32 | 38.32 | 0.08% | 460,333 |
| Sep 18, 2025 | 38.20 | 39.45 | 38.05 | 38.29 | 38.29 | 0.50% | 847,087 |
| Sep 17, 2025 | 38.01 | 38.60 | 37.91 | 38.10 | 38.10 | 0.40% | 460,122 |
| Sep 16, 2025 | 38.49 | 38.49 | 37.85 | 37.95 | 37.95 | -0.16% | 306,757 |
| Sep 15, 2025 | 38.09 | 38.25 | 37.36 | 38.01 | 38.01 | -0.29% | 603,251 |
| Sep 12, 2025 | 39.00 | 39.25 | 37.80 | 38.12 | 38.12 | -2.23% | 1,077,457 |
| Sep 11, 2025 | 38.61 | 39.23 | 37.40 | 38.99 | 38.99 | 1.04% | 2,018,009 |
| Sep 10, 2025 | 37.80 | 38.90 | 37.02 | 38.59 | 38.59 | 1.61% | 1,361,845 |
| Sep 9, 2025 | 38.77 | 39.10 | 37.50 | 37.98 | 37.98 | -2.04% | 990,112 |
| Sep 8, 2025 | 39.80 | 39.99 | 38.50 | 38.77 | 38.77 | -2.07% | 1,927,420 |
| Sep 5, 2025 | 38.11 | 40.15 | 38.11 | 39.59 | 39.59 | 2.99% | 1,917,292 |
| Sep 4, 2025 | 38.80 | 39.60 | 37.56 | 38.44 | 38.44 | -0.88% | 1,310,006 |
| Sep 3, 2025 | 37.50 | 39.40 | 37.03 | 38.78 | 38.78 | 3.97% | 2,599,890 |
| Sep 2, 2025 | 35.40 | 38.40 | 35.40 | 37.30 | 37.30 | 5.01% | 5,592,290 |
| Sep 1, 2025 | 35.20 | 35.70 | 34.75 | 35.52 | 35.52 | 1.31% | 820,766 |
| Aug 29, 2025 | 34.92 | 35.58 | 34.73 | 35.06 | 35.06 | 0.26% | 701,965 |
| 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 |