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
2023-12-29 21.94 22.34 21.45 21.50 0.9M
2023-12-28 21.94 22.45 21.56 21.94 0.9M
2023-12-27 21.40 22.00 20.61 21.70 1.6M
2023-12-26 21.69 22.97 20.81 21.00 28.3M
2023-12-22 21.86 22.00 21.25 21.39 0.4M
2023-12-21 21.88 22.00 21.28 22.00 0.6M
2023-12-20 22.00 22.50 20.90 21.53 2.1M
2023-12-19 23.32 23.77 21.88 22.15 2.3M
2023-12-18 24.25 24.55 23.50 23.65 1.9M
2023-12-15 23.70 24.30 23.50 24.09 1.8M
2023-12-14 23.85 24.00 23.20 23.70 1.7M
2023-12-13 24.65 24.84 23.50 23.75 2.6M
2023-12-12 24.51 24.72 24.00 24.46 3.2M
2023-12-11 24.40 25.10 24.20 24.45 1.0M
2023-12-08 25.14 25.19 24.80 24.95 2.2M
2023-12-07 25.00 25.45 24.90 25.04 3.2M
2023-12-06 25.49 25.49 24.76 24.80 3.5M
2023-12-05 25.80 25.90 25.10 25.35 1.6M
2023-12-04 25.40 25.97 25.16 25.65 2.4M
2023-12-01 25.05 25.49 24.64 25.20 2.3M
2023-11-30 25.39 25.60 24.85 25.05 1.3M
2023-11-29 26.05 26.25 25.01 25.10 2.9M
2023-11-28 25.29 26.81 25.25 25.99 6.0M
2023-11-27 24.96 25.20 23.85 24.93 5.6M
2023-11-24 23.17 24.53 23.17 24.53 10.1M
2023-11-23 21.80 23.24 21.55 23.24 5.9M
2023-11-22 21.89 22.06 21.50 21.75 1.7M
2023-11-21 21.45 22.40 21.40 21.71 5.5M
2023-11-20 21.22 21.55 21.01 21.27 1.1M
2023-11-17 21.31 21.45 21.07 21.25 1.7M
2023-11-16 21.11 21.70 20.95 21.30 5.7M
2023-11-15 20.89 21.10 20.40 20.98 3.1M
2023-11-14 20.90 21.05 20.40 20.80 1.3M
2023-11-13 20.55 21.11 20.55 20.85 2.3M
2023-11-10 20.68 20.90 20.41 20.50 1.2M
2023-11-08 20.56 20.90 20.20 20.70 0.9M
2023-11-07 21.20 21.40 20.50 20.60 2.4M
2023-11-06 20.59 21.49 20.42 21.28 4.6M
2023-11-03 19.69 20.69 19.69 20.40 5.8M
2023-11-02 18.81 19.56 18.81 19.42 2.8M
2023-11-01 18.48 19.29 18.01 18.80 3.3M
2023-10-31 18.46 18.70 18.16 18.43 0.8M
2023-10-30 18.50 18.90 18.26 18.34 1.6M
2023-10-27 18.92 18.92 18.40 18.50 0.6M
2023-10-26 19.41 19.41 18.89 18.95 1.1M
2023-10-25 19.03 19.65 19.03 19.33 3.2M
2023-10-24 19.00 19.25 18.95 19.00 0.9M
2023-10-23 19.21 19.24 18.81 18.86 1.9M
2023-10-20 18.82 19.10 18.71 18.80 1.0M
2023-10-19 18.51 18.85 18.46 18.80 0.5M
2023-10-18 18.81 18.95 18.45 18.55 0.5M
2023-10-17 19.10 19.10 18.60 18.83 0.7M
2023-10-16 18.74 19.19 18.52 18.88 1.9M
2023-10-13 18.48 18.78 18.07 18.58 1.0M
2023-10-12 18.84 18.98 18.16 18.30 1.4M
2023-10-11 18.75 19.25 18.73 18.84 2.2M
2023-10-10 18.28 19.05 18.25 18.85 2.4M
2023-10-09 18.15 18.65 18.13 18.41 1.2M
2023-10-06 17.85 18.90 17.50 18.50 3.1M
2023-10-05 17.70 18.00 17.25 17.82 0.5M
2023-10-04 17.55 17.75 17.31 17.60 0.3M
2023-10-03 17.89 17.89 17.50 17.51 0.2M
2023-10-02 17.67 18.07 17.50 17.85 0.3M
2023-09-28 17.55 18.29 17.15 17.88 0.6M
2023-09-27 17.50 17.85 17.36 17.61 0.7M
2023-09-26 17.99 17.99 17.25 17.50 1.1M
2023-09-25 18.10 18.25 17.81 17.89 0.4M
2023-09-22 18.10 18.32 17.90 18.09 0.7M
2023-09-21 17.50 18.15 17.50 17.99 1.2M
2023-09-20 17.63 17.65 17.47 17.52 0.2M
2023-09-19 17.25 17.73 17.25 17.60 0.7M
2023-09-18 17.23 17.32 17.00 17.29 0.4M
2023-09-15 17.15 17.30 16.93 17.07 0.1M
2023-09-14 17.00 17.07 16.89 16.97 0.1M
2023-09-13 17.00 17.10 16.90 16.95 0.1M
2023-09-12 17.01 17.09 16.90 16.98 0.1M
2023-09-11 17.20 17.20 16.95 17.00 0.3M
2023-09-08 17.00 17.20 17.00 17.09 0.2M
2023-09-07 17.11 17.30 16.90 16.90 0.2M
2023-09-06 17.13 17.21 17.00 17.15 0.1M
2023-09-05 17.38 17.38 17.00 17.15 0.2M
2023-09-04 17.25 17.43 17.10 17.21 0.2M
2023-09-01 17.00 17.25 16.60 17.20 0.3M
2023-08-31 17.77 17.97 16.45 16.99 0.8M
2023-08-30 18.24 18.24 17.61 17.68 0.5M
2023-08-29 18.12 18.28 17.90 17.90 0.4M
2023-08-28 18.11 18.49 18.11 18.25 0.4M
2023-08-25 18.97 18.97 18.40 18.40 1.1M
2023-08-24 18.14 19.60 18.14 18.80 14.7M
2023-08-23 18.27 18.30 18.00 18.20 0.7M
2023-08-22 17.79 18.25 17.75 18.25 1.2M
2023-08-21 18.15 18.21 17.65 17.75 0.9M
2023-08-18 18.36 18.48 18.10 18.19 0.4M
2023-08-17 18.22 18.45 18.20 18.30 0.5M
2023-08-16 18.60 18.70 18.30 18.35 0.6M
2023-08-15 18.41 18.90 18.40 18.59 1.1M
2023-08-11 18.49 18.59 18.12 18.39 0.5M
2023-08-10 18.50 18.60 18.15 18.15 0.5M
2023-08-09 18.29 18.64 18.10 18.40 0.6M
2023-08-08 18.80 18.95 18.15 18.20 0.8M
2023-08-07 19.20 19.20 18.75 18.80 0.5M
2023-08-04 19.05 19.27 18.82 18.90 0.9M
2023-08-03 19.45 19.80 19.00 19.02 2.0M
2023-08-02 19.35 19.75 19.30 19.44 2.8M
2023-08-01 19.40 19.50 19.18 19.25 1.7M
2023-07-31 18.90 19.40 18.90 19.18 1.1M
2023-07-27 19.39 19.48 18.90 19.10 1.9M
2023-07-26 18.51 19.79 18.51 19.30 9.0M
2023-07-25 18.10 18.75 18.10 18.65 3.2M
2023-07-24 18.30 18.30 17.90 18.09 1.7M
2023-07-21 17.90 18.32 17.80 17.91 1.0M
2023-07-20 17.83 18.12 17.70 17.95 0.5M
2023-07-19 17.99 18.00 17.73 17.81 0.4M
2023-07-18 18.00 18.20 17.86 17.87 0.7M
2023-07-17 18.25 18.30 18.00 18.10 0.8M
2023-07-14 18.70 18.70 18.00 18.25 3.4M
2023-07-13 19.05 19.30 18.60 18.61 1.0M
2023-07-12 18.99 19.18 18.76 18.86 1.0M
2023-07-11 18.70 19.30 18.51 18.90 4.7M
2023-07-10 17.99 18.70 17.98 18.49 3.4M
2023-07-07 17.91 18.09 17.76 17.80 1.1M
2023-07-06 18.06 18.25 17.75 17.90 2.0M
2023-07-05 18.45 18.55 17.90 17.99 1.2M
2023-07-04 19.10 19.13 18.30 18.40 1.5M
2023-07-03 18.35 19.15 18.35 19.00 3.5M
2023-06-27 17.20 18.00 17.20 17.45 0.4M
2023-06-26 16.80 17.73 16.76 17.76 0.8M
2023-06-23 17.20 17.20 16.66 16.75 1.4M
2023-06-22 17.40 17.48 17.00 17.02 0.1M
2023-06-21 17.45 17.50 17.30 17.35 0.1M
2023-06-20 17.30 17.60 17.20 17.22 0.5M
2023-06-19 17.96 17.96 16.77 17.00 1.5M
2023-06-16 17.78 18.21 17.65 17.75 1.3M
2023-06-15 17.95 18.20 17.67 17.70 0.7M
2023-06-14 18.46 18.46 17.93 17.50 1.0M
2023-06-13 18.38 18.57 17.58 18.08 6.9M
2023-06-12 18.39 19.19 17.92 18.37 4.0M
2023-06-09 18.34 18.79 18.17 18.58 1.8M
2023-06-08 18.08 18.68 18.08 18.33 2.8M
2023-06-07 17.83 18.42 17.75 18.08 1.3M
2023-06-06 18.25 18.45 17.75 17.79 0.9M
2023-06-05 18.16 18.49 17.92 17.92 0.8M
2023-06-02 17.93 18.68 17.69 18.17 3.5M
2023-06-01 18.74 18.92 17.75 17.92 5.8M
2023-05-31 20.50 20.66 19.01 19.09 3.4M
2023-05-30 20.83 20.93 20.33 20.50 2.0M
2023-05-29 20.17 21.40 20.09 20.67 5.1M
2023-05-26 19.08 20.54 19.04 20.11 6.3M
2023-05-25 20.26 20.26 18.76 18.93 12.9M
2023-05-24 18.04 18.84 18.00 18.84 0.9M
2023-05-23 16.33 17.53 16.25 17.15 2.7M
2023-05-22 16.42 16.42 15.93 16.33 0.1M
2023-05-19 16.62 16.62 16.14 16.37 0.1M
2023-05-18 16.49 16.49 16.17 16.25 0.1M
2023-05-17 16.57 16.57 16.25 16.25 0.2M
2023-05-16 16.58 16.67 16.24 16.58 1.2M
2023-05-15 16.64 16.64 16.23 16.33 0.1M
2023-05-12 16.29 16.66 16.25 16.38 0.3M
2023-05-11 16.37 16.44 16.25 16.44 0.1M
2023-05-10 16.09 16.65 16.09 16.33 0.1M
2023-05-09 16.67 16.67 15.97 16.67 0.2M
2023-05-08 17.16 17.17 16.47 16.58 0.4M
2023-05-05 17.08 17.08 16.68 16.71 0.1M
2023-05-04 17.02 17.38 16.55 16.79 0.5M
2023-05-03 16.98 17.25 16.68 16.68 0.3M
2023-05-02 16.67 16.98 16.63 16.73 0.2M
2023-04-28 16.63 16.71 16.58 16.65 0.3M
2023-04-27 16.75 16.83 16.54 16.67 0.2M
2023-04-26 16.33 17.04 16.33 16.67 0.1M
2023-04-20 16.63 16.92 16.51 16.83 0.2M
2023-04-19 16.74 16.74 16.50 16.60 0.0M
2023-04-18 16.67 16.67 16.40 16.54 0.1M
2023-04-17 16.67 16.67 16.33 16.50 0.1M
2023-04-13 16.74 16.75 16.49 16.54 0.1M
2023-04-12 16.52 16.66 16.42 16.54 0.1M
2023-04-11 16.64 16.64 16.38 16.50 0.0M
2023-04-10 16.77 16.77 16.31 16.63 0.0M
2023-04-07 16.96 16.99 16.35 16.63 0.2M
2023-04-06 16.50 16.79 16.49 16.76 0.2M
2023-04-05 16.66 16.67 16.42 16.56 0.1M
2023-04-04 17.37 17.37 16.25 16.58 0.5M
2023-04-03 17.51 17.60 16.75 16.84 0.1M
2023-03-31 16.83 17.90 16.52 16.93 1.3M
2023-03-30 16.31 17.73 16.31 16.50 0.7M
2023-03-29 16.99 16.99 16.48 16.50 0.0M
2023-03-28 17.24 17.24 16.54 16.67 0.0M
2023-03-27 17.33 17.33 16.50 16.66 0.1M
2023-03-24 17.39 17.39 16.66 16.81 0.1M
2023-03-22 16.66 17.50 16.66 16.85 0.0M
2023-03-21 17.49 17.50 17.17 17.17 0.1M
2023-03-20 17.87 17.88 17.38 17.44 0.1M
2023-03-17 17.88 17.88 17.29 17.60 0.3M
2023-03-16 17.48 18.13 17.12 17.43 0.9M
2023-03-15 16.74 17.45 16.67 17.17 0.4M
2023-03-14 17.29 17.29 16.67 16.72 0.2M
2023-03-13 17.33 17.63 16.89 17.08 0.8M
2023-03-10 16.91 17.33 16.88 17.13 0.1M
2023-03-09 17.00 17.00 16.78 16.88 0.1M
2023-03-08 16.98 16.98 16.71 16.88 0.1M
2023-03-07 16.67 16.95 16.67 16.68 0.1M
2023-03-06 16.83 16.92 16.43 16.67 0.4M
2023-03-03 16.13 16.58 16.00 16.33 0.2M
2023-03-02 16.06 16.18 15.89 16.05 0.1M
2023-03-01 15.99 16.64 15.75 15.75 0.3M
2023-02-28 16.57 16.66 16.08 16.24 0.2M
2023-02-27 16.67 16.86 16.31 16.42 0.2M
2023-02-24 17.43 17.43 16.76 16.92 0.2M
2023-02-23 17.83 18.08 17.39 17.46 0.1M
2023-02-22 17.79 17.79 17.42 17.70 0.1M
2023-02-21 18.08 18.08 17.27 17.50 0.2M
2023-02-20 17.63 17.92 17.33 17.58 0.2M
2023-02-17 18.46 18.46 17.61 18.01 0.2M
2023-02-16 18.08 18.31 17.79 17.83 0.2M
2023-02-15 18.33 18.33 17.92 18.00 0.2M
2023-02-14 18.33 18.49 17.92 18.08 0.2M
2023-02-13 18.33 18.67 18.33 18.38 0.3M
2023-02-10 19.08 19.33 18.17 18.27 1.6M
2023-02-09 18.83 19.42 18.75 19.03 2.2M
2023-02-08 18.23 18.93 17.91 18.73 4.2M
2023-02-07 19.08 19.08 17.83 17.92 1.4M
2023-02-06 18.50 18.83 18.43 18.58 0.7M
2023-02-03 17.83 18.80 17.59 18.71 6.0M
2023-02-02 17.66 17.91 17.17 17.54 2.3M
2023-02-01 17.39 18.34 16.76 17.54 10.0M
2023-01-31 16.42 17.28 16.42 16.92 2.2M
2023-01-30 16.51 17.00 16.50 16.65 0.3M
2023-01-27 17.33 17.45 16.42 16.75 0.7M
2023-01-26 16.25 17.46 16.25 17.08 2.2M
2023-01-25 15.85 16.54 15.84 16.24 1.9M
2023-01-24 16.99 16.99 15.75 15.83 0.6M
2023-01-23 16.08 16.63 16.03 16.33 0.0M
2023-01-20 17.14 17.14 16.38 16.43 0.0M
2023-01-19 16.58 16.88 16.23 16.54 0.3M
2023-01-18 16.82 16.92 16.08 16.43 0.2M
2023-01-17 18.33 18.33 16.73 16.73 0.6M
2023-01-16 18.17 18.23 18.00 18.08 0.1M
2023-01-13 18.00 18.63 17.88 18.16 0.1M
2023-01-12 18.67 19.38 18.27 18.42 0.5M
2023-01-11 18.83 18.83 18.38 18.68 0.0M
2023-01-10 18.00 18.96 18.00 18.57 0.3M
2023-01-09 19.17 19.17 18.48 18.78 0.1M
2023-01-06 19.09 19.54 18.72 18.75 0.2M
2023-01-05 19.42 19.42 19.09 19.17 0.1M
2023-01-04 19.85 19.88 19.12 19.11 0.2M
2023-01-03 19.53 19.90 19.53 19.67 0.1M
2023-01-02 20.18 20.54 19.30 19.67 0.5M