Gul Ahmed Textile Mills Ltd

GULA
🏛️ 巴基斯坦 →
38.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 47.49 47.80 46.83 47.01 1.0M
2021-12-30 47.80 47.80 47.03 47.59 0.1M
2021-12-29 47.03 47.46 46.71 47.40 0.6M
2021-12-28 47.60 47.90 47.49 47.50 0.2M
2021-12-27 46.52 47.60 46.52 47.60 0.0M
2021-12-24 47.10 47.49 47.00 47.45 0.1M
2021-12-23 47.70 47.98 47.01 47.01 0.3M
2021-12-22 47.02 47.89 47.02 47.25 0.0M
2021-12-21 47.97 47.97 47.25 47.50 0.2M
2021-12-20 46.00 48.00 45.12 47.90 0.4M
2021-12-17 45.00 46.50 45.00 46.39 1.4M
2021-12-16 44.96 46.00 43.01 45.70 0.6M
2021-12-15 44.15 46.60 44.10 45.98 0.8M
2021-12-14 42.00 43.89 41.75 43.53 0.1M
2021-12-13 42.15 43.25 42.00 42.00 0.1M
2021-12-10 43.05 43.30 41.90 42.50 0.8M
2021-12-09 44.61 44.99 43.00 43.35 0.1M
2021-12-08 45.85 46.50 45.00 45.20 0.1M
2021-12-07 44.49 46.75 44.49 45.49 0.8M
2021-12-06 44.20 45.50 41.60 45.50 0.8M
2021-12-03 45.10 45.10 42.20 42.20 0.5M
2021-12-02 47.50 47.50 44.53 44.54 0.7M
2021-12-01 48.95 49.45 47.75 48.30 0.4M
2021-11-30 49.00 49.01 48.00 48.10 0.2M
2021-11-29 46.99 50.00 46.99 48.75 0.8M
2021-11-26 48.00 48.70 46.02 46.50 0.7M
2021-11-25 47.52 47.55 46.91 47.02 0.1M
2021-11-24 47.06 48.50 47.00 47.97 0.6M
2021-11-23 48.78 49.90 48.75 48.75 0.2M
2021-11-22 49.65 50.25 48.99 49.50 0.3M
2021-11-19 51.46 51.59 50.00 50.29 0.7M
2021-11-18 50.60 51.40 50.20 50.55 0.2M
2021-11-17 51.40 51.99 50.50 51.00 0.2M
2021-11-16 50.12 51.80 50.12 51.69 0.1M
2021-11-15 50.00 50.88 50.00 50.50 0.1M
2021-11-12 51.50 51.68 50.10 50.50 0.2M
2021-11-11 52.51 52.80 51.11 51.70 0.1M
2021-11-10 52.05 52.99 52.01 52.55 0.2M
2021-11-09 53.51 53.51 52.13 52.60 0.4M
2021-11-08 53.90 54.10 53.52 53.62 0.3M
2021-11-05 53.65 56.00 53.12 54.39 2.1M
2021-11-04 52.10 53.75 52.10 53.40 0.8M
2021-11-03 52.06 53.20 52.05 52.70 0.3M
2021-11-02 53.29 53.33 52.40 52.40 0.6M
2021-11-01 51.85 53.80 51.00 53.10 2.0M
2021-10-29 52.00 52.00 50.50 51.10 1.5M
2021-10-28 53.50 54.00 52.10 52.20 1.1M
2021-10-27 53.80 54.01 53.00 53.00 0.4M
2021-10-26 52.06 53.70 52.06 52.20 0.3M
2021-10-25 52.50 52.50 51.60 52.06 0.0M
2021-10-22 52.85 53.00 51.60 52.50 0.2M
2021-10-21 52.50 53.50 52.30 52.30 1.3M
2021-10-20 50.50 52.46 50.50 52.30 0.9M
2021-10-18 50.70 51.01 49.90 50.00 0.7M
2021-10-15 50.50 51.55 50.41 51.50 0.2M
2021-10-14 49.25 51.14 49.23 50.99 0.3M
2021-10-13 51.00 51.00 48.50 50.00 0.9M
2021-10-12 49.80 51.40 48.50 50.75 0.9M
2021-10-11 52.50 52.50 50.10 50.10 0.6M
2021-10-08 52.35 52.75 52.00 52.15 0.2M
2021-10-07 52.45 53.38 52.45 52.80 0.3M
2021-10-06 53.30 53.90 52.02 52.30 0.6M
2021-10-05 53.75 55.00 53.26 53.69 1.1M
2021-10-04 53.20 54.57 53.00 54.11 0.4M
2021-10-01 54.16 54.95 54.02 54.25 0.1M
2021-09-30 53.01 55.00 52.75 54.26 0.7M
2021-09-29 55.40 55.40 52.65 53.60 1.3M
2021-09-28 53.90 55.99 53.65 55.20 0.6M
2021-09-27 54.00 55.10 52.25 54.00 1.2M
2021-09-24 53.98 54.70 53.00 54.15 0.8M
2021-09-23 56.15 56.95 53.62 53.75 1.5M
2021-09-22 55.00 56.01 53.44 56.00 5.1M
2021-09-21 56.99 57.47 55.10 55.25 1.0M
2021-09-20 58.90 58.90 56.00 56.60 1.3M
2021-09-17 60.80 60.80 57.50 58.26 2.6M
2021-09-16 55.70 59.78 55.70 59.78 5.9M
2021-09-15 56.50 56.85 55.25 55.80 0.6M
2021-09-14 57.48 57.50 55.50 55.99 0.9M
2021-09-13 56.02 57.74 56.02 56.98 1.2M
2021-09-10 55.49 56.29 55.00 56.01 1.7M
2021-09-09 54.35 55.45 53.50 55.00 2.0M
2021-09-08 54.50 54.72 54.00 54.00 0.8M
2021-09-07 55.24 55.24 54.45 54.50 0.6M
2021-09-06 55.44 55.44 54.90 55.00 0.7M
2021-09-03 54.73 55.29 54.72 55.00 0.6M
2021-09-02 55.10 55.15 54.60 55.10 0.6M
2021-09-01 55.15 55.85 55.00 55.25 0.7M
2021-08-31 55.02 55.45 54.21 55.25 0.8M
2021-08-30 55.96 56.45 54.60 55.15 1.2M
2021-08-27 56.05 57.00 55.10 55.80 3.1M
2021-08-26 56.68 56.70 55.95 56.05 0.6M
2021-08-25 56.40 56.47 55.85 56.30 0.6M
2021-08-24 56.12 57.00 56.12 56.50 1.6M
2021-08-23 56.45 57.15 56.05 56.45 2.5M
2021-08-20 55.78 56.30 55.50 56.12 1.0M
2021-08-17 54.49 56.15 54.49 55.41 1.4M
2021-08-16 54.50 54.97 53.50 54.49 0.6M
2021-08-13 55.00 55.00 54.25 54.39 0.8M
2021-08-12 55.50 55.61 54.60 54.80 1.1M
2021-08-11 55.60 56.60 55.00 55.50 2.2M
2021-08-10 54.35 55.98 54.35 55.55 1.0M
2021-08-09 55.98 56.35 54.51 54.88 1.6M
2021-08-06 55.43 56.87 55.00 55.09 1.6M
2021-08-05 56.49 57.30 55.60 56.00 1.4M
2021-08-04 59.25 59.84 55.76 56.60 4.3M
2021-08-03 57.50 59.75 56.80 59.55 3.9M
2021-08-02 53.24 57.22 53.24 57.22 3.9M
2021-07-30 53.85 54.20 53.00 53.10 1.3M
2021-07-29 54.05 54.34 52.50 53.79 2.1M
2021-07-28 55.51 55.80 54.25 54.69 2.2M
2021-07-27 53.60 57.07 53.50 54.94 13.8M
2021-07-26 52.25 54.89 52.25 53.25 4.5M
2021-07-23 52.00 52.70 51.90 52.30 0.5M
2021-07-19 51.89 52.88 51.75 52.16 1.3M
2021-07-16 51.15 52.97 51.00 52.07 3.0M
2021-07-15 52.50 52.50 51.01 51.05 1.5M
2021-07-14 49.98 53.25 49.41 52.25 6.1M
2021-07-13 49.02 50.90 49.02 49.70 2.7M
2021-07-12 49.40 50.00 48.81 49.30 2.1M
2021-07-09 50.00 50.00 48.55 49.15 1.6M
2021-07-08 49.60 50.50 49.60 49.77 1.4M
2021-07-07 49.63 49.63 48.95 49.20 1.3M
2021-07-06 50.75 50.89 49.30 49.89 1.8M
2021-07-05 50.81 51.09 50.50 51.09 0.3M
2021-07-02 51.98 51.99 51.00 51.25 0.8M
2021-07-01 51.20 52.00 51.00 51.70 1.5M
2021-06-30 50.30 51.49 50.30 50.89 1.9M
2021-06-29 51.34 51.92 50.00 50.64 2.6M
2021-06-28 51.00 51.51 50.60 50.75 1.3M
2021-06-25 51.00 52.00 50.63 51.50 1.9M
2021-06-24 51.45 52.30 50.65 51.60 1.6M
2021-06-23 52.59 53.29 50.70 50.70 5.6M
2021-06-22 48.20 51.91 48.20 51.91 8.1M
2021-06-21 48.96 49.18 48.25 48.45 2.1M
2021-06-18 47.25 49.68 47.21 48.43 5.0M
2021-06-17 45.16 47.45 45.16 47.00 5.2M
2021-06-16 46.20 46.70 45.75 45.95 1.5M
2021-06-15 46.01 46.29 45.40 46.15 1.1M
2021-06-14 47.47 47.47 46.00 46.24 1.5M
2021-06-11 47.10 47.36 46.55 46.73 2.0M
2021-06-10 47.80 47.80 45.95 46.95 3.6M
2021-06-09 47.13 47.33 46.24 46.92 3.4M
2021-06-08 46.58 47.04 45.93 46.67 2.7M
2021-06-07 45.42 46.67 45.41 46.42 3.4M
2021-06-04 45.23 45.38 44.92 45.06 3.1M
2021-06-03 45.00 45.32 44.83 44.92 2.0M
2021-06-02 44.62 45.60 44.17 44.92 2.3M
2021-06-01 46.25 46.25 44.49 44.74 2.0M
2021-05-31 44.18 45.83 44.00 45.66 2.7M
2021-05-28 41.88 44.58 41.88 43.96 2.7M
2021-05-27 42.17 42.67 41.77 42.10 1.3M
2021-05-26 41.27 42.50 41.26 42.00 2.5M
2021-05-25 40.57 41.25 40.57 41.12 0.5M
2021-05-24 40.84 41.65 40.50 40.66 0.9M
2021-05-21 40.61 41.05 40.61 40.68 0.8M
2021-05-20 40.59 41.21 40.42 40.55 0.7M
2021-05-19 40.39 40.98 40.08 40.71 0.9M
2021-05-18 40.91 41.24 40.21 40.53 1.2M
2021-05-17 40.05 42.04 40.05 41.13 2.0M
2021-05-06 38.68 39.63 38.68 39.50 1.0M
2021-05-05 39.50 39.50 38.50 39.00 0.6M
2021-05-04 38.49 39.08 37.51 39.08 0.6M
2021-05-03 39.26 39.29 37.58 37.67 2.6M
2021-04-30 41.29 42.01 40.25 40.54 1.6M
2021-04-29 41.67 42.17 41.27 41.46 1.3M
2021-04-28 42.92 43.33 41.02 41.25 4.8M
2021-04-27 40.88 42.04 40.43 41.12 0.8M
2021-04-26 39.33 42.08 38.38 40.82 1.8M
2021-04-23 40.24 40.24 39.17 39.59 0.2M
2021-04-22 41.67 41.67 39.75 40.17 1.7M
2021-04-21 42.42 42.50 41.27 41.67 1.0M
2021-04-20 40.83 42.08 40.26 42.04 1.2M
2021-04-19 40.46 41.08 40.00 40.64 0.7M
2021-04-16 40.75 41.92 40.75 41.46 0.6M
2021-04-15 40.51 41.50 40.51 40.89 0.7M
2021-04-14 40.87 41.58 40.42 40.59 0.6M
2021-04-13 41.24 41.67 40.54 40.83 0.5M
2021-04-12 41.83 42.28 40.63 41.64 1.0M
2021-04-09 41.38 42.50 40.50 41.98 2.5M
2021-04-08 39.64 40.83 39.63 40.67 0.5M
2021-04-07 40.71 41.06 39.58 39.67 1.5M
2021-04-06 38.88 40.74 38.42 40.01 1.1M
2021-04-05 39.29 40.00 38.42 39.17 1.1M
2021-04-02 40.21 40.58 39.58 39.79 1.0M
2021-04-01 39.71 41.58 39.46 40.01 4.3M
2021-03-31 38.75 40.20 38.68 39.79 5.2M
2021-03-30 37.50 38.67 37.50 38.33 0.8M
2021-03-29 38.82 38.92 37.72 37.83 1.1M
2021-03-26 38.92 39.25 38.36 39.04 1.8M
2021-03-25 39.25 40.39 38.71 38.92 1.7M
2021-03-24 39.24 39.24 38.71 39.16 0.5M
2021-03-22 38.54 39.00 37.93 38.83 1.2M
2021-03-19 39.17 41.17 38.33 38.98 3.2M
2021-03-18 42.08 43.17 39.67 40.37 2.8M
2021-03-17 42.40 42.67 40.85 41.58 1.8M
2021-03-16 42.22 43.53 40.21 41.50 2.2M
2021-03-15 42.15 42.15 39.22 42.15 2.8M
2021-03-12 35.58 39.23 35.58 39.23 2.3M
2021-03-11 37.58 39.50 36.17 36.50 1.7M
2021-03-10 40.21 40.83 37.88 38.13 1.9M
2021-03-09 43.25 44.05 40.13 40.43 3.9M
2021-03-08 45.42 45.42 43.01 43.04 0.9M
2021-03-05 44.56 44.67 43.13 44.38 1.4M
2021-03-04 42.50 44.50 41.88 44.33 2.3M
2021-03-03 45.08 45.74 44.59 44.99 1.0M
2021-03-02 44.16 45.83 43.42 44.99 2.3M
2021-03-01 45.21 45.33 43.32 43.96 1.3M
2021-02-26 46.75 48.58 45.00 45.00 3.4M
2021-02-25 48.33 48.75 43.74 46.88 16.9M
2021-02-24 49.16 50.25 45.25 46.92 5.2M
2021-02-23 48.83 51.33 47.08 48.33 6.0M
2021-02-22 44.58 48.35 44.58 48.35 4.9M
2021-02-19 45.58 46.41 44.85 45.04 1.5M
2021-02-18 47.49 48.19 45.83 46.25 4.7M
2021-02-17 44.42 47.13 44.42 47.13 11.5M
2021-02-16 43.31 45.00 43.08 44.17 4.5M
2021-02-15 41.71 43.58 41.63 43.13 4.5M
2021-02-12 41.25 42.75 41.25 42.07 4.4M
2021-02-11 42.17 43.75 41.04 41.46 5.1M
2021-02-10 42.17 43.63 41.50 41.75 3.2M
2021-02-09 42.63 43.78 41.33 42.13 4.7M
2021-02-08 47.08 47.08 42.63 43.00 8.5M
2021-02-04 44.16 46.13 43.83 46.13 11.8M
2021-02-03 40.00 42.91 39.26 42.91 14.8M
2021-02-02 38.75 40.24 37.50 39.68 10.1M
2021-02-01 36.42 38.94 36.08 38.46 12.2M
2021-01-29 37.39 37.39 35.96 36.25 3.3M
2021-01-28 37.00 37.17 36.33 37.17 1.5M
2021-01-27 36.33 37.50 36.29 37.25 4.6M
2021-01-26 36.88 37.00 35.50 35.75 2.9M
2021-01-25 36.67 36.98 36.42 36.83 1.2M
2021-01-22 37.18 37.50 36.21 36.66 2.6M
2021-01-21 37.03 38.13 37.00 37.13 3.3M
2021-01-20 37.54 38.75 36.88 37.25 3.8M
2021-01-19 38.43 40.33 36.71 37.28 6.5M
2021-01-18 38.27 40.72 37.72 38.43 10.9M
2021-01-15 39.09 39.09 37.10 39.09 17.3M
2021-01-14 36.37 36.37 36.37 36.37 1.8M
2021-01-13 31.75 33.83 31.67 33.83 8.9M
2021-01-12 31.29 31.88 31.29 31.58 0.5M
2021-01-11 31.79 32.08 31.33 31.35 1.0M
2021-01-08 31.67 32.33 31.51 31.88 2.5M
2021-01-07 31.79 32.16 31.38 31.58 2.6M
2021-01-06 31.66 32.20 31.02 31.75 2.5M
2021-01-05 31.88 32.17 30.83 31.46 2.7M
2021-01-04 31.26 32.63 31.04 31.83 6.7M
2021-01-01 31.23 31.58 30.63 31.00 3.4M