Gul Ahmed Textile Mills Ltd (GULA)

GULA
🏛️ 파키스탄 →
38.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.97 20.69 18.77 20.67 1.7M
2022-12-29 18.58 19.71 18.13 19.08 0.4M
2022-12-28 18.54 18.63 18.29 18.61 0.1M
2022-12-27 18.75 18.75 18.38 18.50 0.1M
2022-12-26 18.67 18.99 18.50 18.67 0.1M
2022-12-23 18.83 18.96 18.18 18.33 0.1M
2022-12-22 19.08 19.08 18.17 18.63 0.1M
2022-12-21 18.54 19.08 17.93 18.33 0.2M
2022-12-20 19.99 20.00 18.78 18.78 0.2M
2022-12-19 19.67 20.00 19.21 20.00 0.2M
2022-12-16 20.25 20.36 19.67 19.92 0.6M
2022-12-15 20.38 20.38 19.58 20.17 0.4M
2022-12-14 20.34 20.79 20.34 20.58 0.6M
2022-12-13 20.79 20.83 20.25 20.73 0.2M
2022-12-12 20.25 21.52 20.08 20.63 0.1M
2022-12-09 20.63 20.63 20.08 20.33 0.1M
2022-12-08 20.68 20.82 20.21 20.38 0.1M
2022-12-07 20.54 21.08 20.42 20.79 0.1M
2022-12-06 21.08 21.08 20.58 20.83 0.1M
2022-12-05 20.54 21.00 20.51 20.83 0.3M
2022-12-02 20.96 21.25 20.57 20.95 0.5M
2022-12-01 21.41 21.41 20.96 21.15 0.2M
2022-11-30 21.58 21.58 20.84 21.14 0.1M
2022-11-29 21.54 21.54 21.08 21.13 0.1M
2022-11-28 21.25 21.83 21.08 21.16 0.5M
2022-11-25 22.40 22.65 22.23 22.29 0.0M
2022-11-24 22.42 22.48 22.31 22.48 0.1M
2022-11-23 22.71 22.71 22.26 22.42 0.1M
2022-11-22 22.50 22.73 22.38 22.50 0.1M
2022-11-21 22.38 22.43 22.22 22.22 0.1M
2022-11-18 22.58 22.58 22.38 22.38 0.1M
2022-11-17 22.91 22.91 22.46 22.50 0.1M
2022-11-16 22.96 23.07 22.42 22.43 0.7M
2022-11-15 23.05 23.33 22.88 22.92 0.7M
2022-11-14 23.75 23.75 23.00 23.33 0.3M
2022-11-11 23.73 23.90 23.54 23.90 0.2M
2022-11-10 23.86 23.86 23.44 23.63 0.2M
2022-11-08 23.91 23.91 23.43 23.58 0.7M
2022-11-07 24.08 24.08 23.21 23.75 0.3M
2022-11-04 23.50 23.63 23.00 23.42 0.1M
2022-11-03 23.66 23.71 23.43 23.58 0.0M
2022-11-02 23.92 23.92 23.01 23.52 0.2M
2022-11-01 23.54 23.79 23.33 23.79 0.1M
2022-10-31 22.79 23.48 22.79 23.17 0.2M
2022-10-28 23.47 24.04 22.92 22.96 1.3M
2022-10-27 23.83 23.92 23.54 23.91 0.1M
2022-10-26 24.54 24.58 23.34 23.63 0.2M
2022-10-25 25.20 25.20 24.59 24.63 0.0M
2022-10-24 24.58 25.21 24.58 24.92 0.4M
2022-10-21 24.22 24.49 24.05 24.34 0.1M
2022-10-20 24.49 24.54 24.17 24.26 0.1M
2022-10-19 24.46 24.48 24.18 24.33 0.1M
2022-10-18 24.17 24.41 24.09 24.11 0.1M
2022-10-17 24.33 24.58 24.09 24.09 0.1M
2022-10-14 24.69 24.69 24.25 24.36 0.1M
2022-10-13 24.29 24.67 24.25 24.38 0.1M
2022-10-12 24.50 24.58 24.29 24.33 0.2M
2022-10-11 24.83 24.83 24.23 24.42 0.2M
2022-10-10 25.24 25.24 24.58 24.79 0.1M
2022-10-07 24.96 25.50 24.68 25.00 0.8M
2022-10-06 24.50 24.79 24.17 24.50 0.3M
2022-10-05 24.79 24.95 24.42 24.57 0.2M
2022-10-04 24.59 24.83 24.42 24.83 0.3M
2022-10-03 25.04 25.04 24.25 24.42 0.5M
2022-09-30 24.93 25.48 24.29 25.09 3.0M
2022-09-29 25.39 26.25 25.09 25.42 0.7M
2022-09-28 25.00 25.63 25.00 25.42 0.4M
2022-09-27 25.33 25.33 24.80 24.98 0.1M
2022-09-26 24.04 24.92 24.04 24.78 0.3M
2022-09-23 24.91 24.91 24.00 24.02 0.2M
2022-09-22 24.83 24.88 24.33 24.58 0.2M
2022-09-21 25.24 25.24 24.83 24.98 0.1M
2022-09-20 25.00 25.33 24.92 25.00 0.2M
2022-09-19 25.75 25.83 24.88 25.00 1.2M
2022-09-16 25.71 25.99 25.70 25.71 0.1M
2022-09-15 26.66 26.88 25.68 25.75 0.8M
2022-09-14 26.59 26.64 26.41 26.42 0.1M
2022-09-13 27.06 27.06 26.47 26.58 0.1M
2022-09-12 26.85 26.90 26.66 26.80 0.1M
2022-09-09 27.08 27.23 26.88 26.89 0.0M
2022-09-08 27.01 27.08 26.82 26.91 0.6M
2022-09-07 27.16 27.16 26.67 26.75 0.1M
2022-09-06 26.75 27.03 26.67 27.03 0.1M
2022-09-05 27.50 27.50 26.67 26.75 1.1M
2022-09-02 27.82 27.82 26.93 27.08 0.3M
2022-09-01 27.53 27.89 27.25 27.29 0.1M
2022-08-31 27.91 27.91 27.29 27.38 0.2M
2022-08-30 28.33 28.33 27.29 27.29 0.4M
2022-08-29 28.01 28.01 26.83 27.38 1.1M
2022-08-26 28.75 28.75 28.17 28.43 1.3M
2022-08-25 29.09 29.09 28.26 28.33 0.2M
2022-08-24 29.58 29.58 28.75 28.92 0.2M
2022-08-23 29.17 29.58 28.83 29.10 0.3M
2022-08-22 28.83 29.67 28.33 28.92 0.2M
2022-08-19 29.58 29.58 29.08 29.08 0.1M
2022-08-18 29.92 29.92 29.25 29.60 0.4M
2022-08-17 29.17 30.43 28.98 30.00 0.7M
2022-08-16 29.74 30.41 28.88 29.17 1.3M
2022-08-15 28.73 29.67 28.54 29.46 2.1M
2022-08-12 27.87 28.58 27.38 28.33 0.8M
2022-08-11 27.58 27.92 27.17 27.41 0.5M
2022-08-10 27.49 27.98 27.07 27.59 0.7M
2022-08-05 26.56 27.28 26.51 27.17 0.6M
2022-08-04 26.24 27.14 26.17 26.83 1.5M
2022-08-03 25.67 26.44 25.67 26.13 0.5M
2022-08-02 25.71 26.04 25.26 26.00 0.2M
2022-08-01 25.26 26.04 25.26 25.76 0.3M
2022-07-29 25.98 25.98 25.43 25.58 1.2M
2022-07-28 25.70 26.25 25.50 25.91 0.6M
2022-07-27 25.84 26.17 25.33 25.42 0.3M
2022-07-26 24.92 26.48 24.44 25.96 0.8M
2022-07-25 25.00 25.00 24.33 24.75 0.2M
2022-07-22 24.83 25.25 24.38 25.08 0.7M
2022-07-21 25.54 25.80 24.92 24.99 0.3M
2022-07-20 25.50 25.92 25.13 25.67 0.5M
2022-07-19 27.42 27.42 25.09 25.83 1.6M
2022-07-18 27.66 27.66 27.00 27.25 0.3M
2022-07-15 27.67 27.95 27.57 27.69 0.5M
2022-07-14 28.13 28.13 27.58 27.75 1.0M
2022-07-13 27.71 28.03 27.48 27.82 0.4M
2022-07-07 28.04 28.08 27.72 27.83 0.3M
2022-07-06 28.33 28.37 27.98 28.00 0.1M
2022-07-05 27.95 28.50 27.95 28.08 0.2M
2022-07-04 28.13 28.23 27.85 27.97 0.1M
2022-07-01 28.32 28.73 27.89 28.01 0.8M
2022-06-30 28.33 28.33 27.83 28.13 0.2M
2022-06-29 28.32 28.33 27.96 28.11 0.1M
2022-06-28 27.98 28.67 27.85 28.16 1.3M
2022-06-27 28.53 28.53 27.33 28.00 1.4M
2022-06-24 30.46 30.75 28.28 28.28 2.6M
2022-06-23 31.24 31.24 30.26 30.58 0.9M
2022-06-22 30.98 31.25 30.67 30.83 0.5M
2022-06-21 30.63 30.96 30.25 30.88 0.5M
2022-06-20 31.12 31.13 30.38 30.42 0.1M
2022-06-17 30.33 31.04 30.17 30.77 0.9M
2022-06-16 30.42 30.42 30.00 30.05 0.5M
2022-06-15 30.39 30.59 30.09 30.23 0.3M
2022-06-14 29.63 30.38 29.63 30.02 0.1M
2022-06-13 30.63 31.22 30.00 30.33 0.2M
2022-06-10 30.33 30.68 30.22 30.61 0.0M
2022-06-09 30.42 30.74 30.25 30.25 0.1M
2022-06-08 31.23 31.25 30.34 30.72 0.1M
2022-06-07 30.21 31.24 30.21 30.78 1.1M
2022-06-06 30.75 30.83 29.80 30.57 0.1M
2022-06-03 31.46 31.46 29.83 30.62 0.3M
2022-06-02 32.25 32.42 31.42 31.67 0.4M
2022-06-01 32.09 32.62 32.08 32.29 0.2M
2022-05-31 32.50 32.92 32.08 32.50 0.2M
2022-05-30 32.68 33.04 32.30 32.40 0.1M
2022-05-27 32.90 33.50 32.50 32.66 1.8M
2022-05-26 31.68 32.63 31.68 32.50 0.2M
2022-05-25 31.51 32.29 31.25 32.17 0.1M
2022-05-24 32.08 32.33 31.50 32.08 0.2M
2022-05-23 32.20 33.13 31.26 32.75 0.3M
2022-05-20 33.32 33.32 32.10 32.33 0.2M
2022-05-19 32.50 33.25 32.50 33.13 0.3M
2022-05-18 32.08 32.99 32.08 32.49 0.5M
2022-05-17 32.16 32.50 31.67 32.42 0.5M
2022-05-16 33.42 33.42 31.54 32.08 1.2M
2022-05-13 33.74 34.50 33.25 33.92 0.2M
2022-05-12 34.08 34.08 32.85 33.17 0.8M
2022-05-11 34.92 34.92 33.09 33.76 0.6M
2022-05-10 35.01 35.02 34.17 34.38 0.5M
2022-05-09 36.26 37.50 33.58 35.00 1.9M
2022-05-06 35.84 36.66 35.01 35.92 0.1M
2022-04-28 36.88 36.88 36.17 36.25 1.7M
2022-04-27 36.38 36.88 36.05 36.58 0.9M
2022-04-26 37.49 37.49 35.75 35.83 0.5M
2022-04-25 37.87 38.32 37.08 37.40 0.1M
2022-04-22 37.07 37.91 36.50 37.83 0.2M
2022-04-21 37.04 37.35 36.42 36.67 0.2M
2022-04-20 37.06 37.42 36.63 37.24 0.2M
2022-04-19 37.62 37.62 36.67 36.83 0.2M
2022-04-18 37.99 38.33 37.10 37.50 0.3M
2022-04-15 38.63 38.63 37.75 38.13 0.2M
2022-04-14 38.73 38.73 38.00 38.35 0.2M
2022-04-13 39.58 39.58 37.92 38.33 1.0M
2022-04-12 39.92 39.92 38.79 39.21 0.4M
2022-04-11 38.17 39.98 38.13 39.74 1.7M
2022-04-08 37.42 37.50 36.68 37.33 0.2M
2022-04-07 37.70 37.70 36.77 37.42 0.1M
2022-04-06 38.17 38.17 37.13 37.13 1.2M
2022-04-05 38.33 38.66 36.58 37.17 1.5M
2022-04-04 37.71 39.17 37.50 38.75 0.1M
2022-04-01 39.56 40.58 38.96 39.93 1.1M
2022-03-31 38.73 39.63 38.18 39.58 0.8M
2022-03-30 37.92 38.75 37.50 38.54 0.5M
2022-03-29 38.33 38.54 37.93 37.93 0.2M
2022-03-28 37.35 38.00 36.88 37.50 0.1M
2022-03-25 37.83 38.12 37.09 37.48 1.5M
2022-03-24 37.48 37.92 35.92 37.54 0.5M
2022-03-22 37.08 37.40 36.59 36.67 0.0M
2022-03-21 36.67 36.72 36.05 36.67 0.4M
2022-03-18 36.36 37.42 35.63 36.26 0.1M
2022-03-17 44.10 45.00 44.10 44.18 0.0M
2022-03-16 44.00 45.00 43.80 44.85 0.2M
2022-03-15 43.00 43.98 43.00 43.40 0.3M
2022-03-14 43.99 43.99 42.95 43.00 0.1M
2022-03-11 43.80 44.75 43.31 43.72 0.4M
2022-03-10 43.16 44.40 43.11 43.65 0.5M
2022-03-09 43.18 43.20 41.80 42.12 0.3M
2022-03-08 44.24 44.24 42.00 42.00 0.5M
2022-03-07 45.51 46.00 43.25 43.50 0.6M
2022-03-04 45.85 46.24 45.07 45.93 0.2M
2022-03-03 46.45 46.69 45.75 45.79 0.8M
2022-03-02 46.49 46.50 45.51 46.20 0.5M
2022-03-01 46.95 47.49 46.10 47.00 0.4M
2022-02-28 45.70 47.01 45.00 47.00 0.7M
2022-02-25 45.75 46.60 45.25 45.71 2.3M
2022-02-24 45.75 47.00 44.01 46.00 0.6M
2022-02-23 47.49 47.49 45.90 46.10 0.4M
2022-02-22 47.01 47.99 45.75 46.75 0.4M
2022-02-21 48.30 48.30 46.75 47.80 0.1M
2022-02-18 48.20 48.20 47.50 47.90 0.5M
2022-02-17 48.50 49.70 47.70 48.00 2.5M
2022-02-16 46.99 48.10 46.65 47.65 0.7M
2022-02-15 45.60 46.90 45.60 46.70 0.2M
2022-02-14 47.50 47.85 46.00 46.45 0.5M
2022-02-11 47.76 48.74 47.74 47.89 0.1M
2022-02-10 49.49 50.00 48.10 48.30 0.5M
2022-02-09 48.25 50.10 47.80 49.10 2.6M
2022-02-08 47.88 49.00 47.10 47.80 1.5M
2022-02-07 46.51 48.50 46.51 47.50 1.4M
2022-02-04 46.98 47.00 46.50 46.80 0.3M
2022-02-03 46.88 47.80 46.40 46.50 1.0M
2022-02-02 45.49 46.75 45.45 46.25 0.7M
2022-02-01 44.87 45.40 44.51 45.26 0.3M
2022-01-31 44.20 44.48 44.20 44.40 0.1M
2022-01-28 43.51 44.50 43.51 44.00 1.0M
2022-01-27 44.48 44.48 43.75 43.95 0.1M
2022-01-26 44.48 44.50 43.50 44.02 0.1M
2022-01-25 43.51 45.00 43.51 44.00 0.3M
2022-01-24 43.92 44.48 43.55 43.89 0.1M
2022-01-21 42.99 44.50 42.89 44.05 0.6M
2022-01-20 41.91 43.25 41.16 43.05 0.6M
2022-01-19 43.85 43.88 41.90 42.00 0.8M
2022-01-18 44.65 44.90 43.50 43.89 0.3M
2022-01-17 45.00 45.48 44.28 44.40 0.3M
2022-01-14 45.45 45.55 44.80 45.21 0.7M
2022-01-13 46.21 46.31 44.86 45.00 1.3M
2022-01-12 45.99 46.99 45.99 46.42 1.8M
2022-01-11 46.50 46.50 45.50 45.89 0.7M
2022-01-10 46.01 47.00 46.00 46.00 0.8M
2022-01-07 47.55 47.55 46.50 46.88 0.3M
2022-01-06 48.05 48.05 47.39 47.50 0.2M
2022-01-05 48.99 49.80 48.10 48.25 0.2M
2022-01-04 47.52 49.20 47.46 48.99 0.3M
2022-01-03 47.38 47.94 47.38 47.50 0.1M