Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 172.00 | 175.00 | 172.00 | 173.23 | 170.35 | 1,225 |
| 2024-08-20 | 171.99 | 171.99 | 171.00 | 171.00 | 168.16 | 10 |
| 2024-08-19 | 171.02 | 174.97 | 170.00 | 171.00 | 168.16 | 6,057 |
| 2024-08-16 | 170.51 | 174.00 | 170.51 | 173.16 | 170.28 | 304 |
| 2024-08-15 | 171.05 | 174.99 | 170.00 | 170.91 | 168.07 | 43,382 |
| 2024-08-13 | 173.00 | 173.00 | 172.89 | 173.00 | 170.13 | 8 |
| 2024-08-12 | 180.00 | 180.00 | 170.05 | 173.00 | 170.13 | 1,366 |
| 2024-08-09 | 176.23 | 179.99 | 176.23 | 179.96 | 176.97 | 7 |
| 2024-08-08 | 179.97 | 179.97 | 179.06 | 179.96 | 176.97 | 51 |
| 2024-08-07 | 170.05 | 181.60 | 170.01 | 179.96 | 176.97 | 8,033 |
| 2024-08-06 | 170.51 | 175.49 | 169.00 | 174.26 | 171.37 | 18,065 |
| 2024-08-05 | 170.00 | 176.00 | 170.00 | 171.66 | 168.81 | 1,633 |
| 2024-08-02 | 171.64 | 173.89 | 171.39 | 172.30 | 169.44 | 300 |
| 2024-08-01 | 170.03 | 171.95 | 170.00 | 170.00 | 167.18 | 17,380 |
| 2024-07-31 | 170.01 | 172.44 | 170.00 | 170.00 | 167.18 | 1,473 |
| 2024-07-30 | 172.95 | 172.95 | 170.00 | 170.05 | 167.23 | 523 |
| 2024-07-29 | 170.10 | 170.50 | 169.00 | 170.50 | 167.67 | 22,102 |
| 2024-07-26 | 171.99 | 171.99 | 169.90 | 170.00 | 167.18 | 1,561 |
| 2024-07-25 | 170.05 | 172.57 | 170.00 | 170.00 | 167.18 | 2,101 |
| 2024-07-23 | 171.99 | 173.05 | 171.99 | 172.46 | 169.60 | 1,430 |
| 2024-07-22 | 168.98 | 171.94 | 167.00 | 168.82 | 166.02 | 5,982 |
| 2024-07-19 | 180.00 | 197.63 | 165.00 | 165.89 | 163.13 | 73,151 |
| 2024-07-18 | 182.81 | 182.81 | 179.99 | 180.48 | 177.48 | 1,724 |
| 2024-07-15 | 180.26 | 182.95 | 180.25 | 180.60 | 177.60 | 1,194 |
| 2024-07-12 | 182.02 | 189.95 | 182.02 | 185.91 | 182.82 | 57 |
| 2024-07-11 | 181.12 | 186.00 | 181.12 | 185.91 | 182.82 | 340 |
| 2024-07-10 | 178.25 | 188.00 | 178.25 | 184.01 | 180.95 | 112 |
| 2024-07-09 | 185.00 | 194.00 | 182.45 | 184.01 | 180.95 | 24,345 |
| 2024-07-08 | 178.05 | 184.05 | 175.00 | 183.81 | 180.76 | 3,181 |
| 2024-07-05 | 179.95 | 184.99 | 179.00 | 180.57 | 177.57 | 7,021 |
| 2024-07-04 | 181.95 | 182.95 | 175.00 | 175.49 | 172.57 | 4,001 |
| 2024-07-03 | 175.00 | 180.00 | 175.00 | 179.97 | 176.98 | 1,107 |
| 2024-07-02 | 178.50 | 178.50 | 177.75 | 178.00 | 175.04 | 203 |
| 2024-07-01 | 178.69 | 178.69 | 173.90 | 173.90 | 171.01 | 53 |
| 2024-06-28 | 171.11 | 178.47 | 171.10 | 173.90 | 171.01 | 526 |
| 2024-06-27 | 173.99 | 174.00 | 171.79 | 174.00 | 171.11 | 13,356 |
| 2024-06-26 | 175.05 | 178.79 | 170.00 | 171.59 | 168.74 | 8,515 |
| 2024-06-25 | 173.99 | 178.99 | 173.99 | 175.00 | 172.09 | 956 |
| 2024-06-24 | 177.00 | 177.00 | 173.00 | 173.74 | 170.85 | 1,963 |
| 2024-06-21 | 180.99 | 181.00 | 176.10 | 177.00 | 174.06 | 3,449 |
| 2024-06-20 | 180.00 | 180.01 | 177.00 | 177.00 | 174.06 | 1,255 |
| 2024-06-14 | 180.00 | 180.00 | 178.00 | 178.00 | 175.04 | 1,150 |
| 2024-06-13 | 180.00 | 180.00 | 175.34 | 180.00 | 177.01 | 1,427 |
| 2024-06-12 | 180.00 | 180.00 | 180.00 | 180.00 | 177.01 | 400 |
| 2024-06-11 | 185.05 | 185.05 | 179.00 | 179.04 | 176.07 | 4,738 |
| 2024-06-10 | 188.00 | 188.00 | 185.00 | 185.97 | 182.88 | 1,458 |
| 2024-06-07 | 188.95 | 188.95 | 187.00 | 188.00 | 184.88 | 882 |
| 2024-06-06 | 192.79 | 192.79 | 188.00 | 189.56 | 186.41 | 501 |
| 2024-06-05 | 190.50 | 194.99 | 190.00 | 190.84 | 187.67 | 11,443 |
| 2024-06-04 | 193.00 | 193.00 | 190.06 | 190.50 | 187.34 | 1,050 |
| 2024-06-03 | 198.00 | 198.00 | 191.20 | 191.63 | 188.45 | 340 |
| 2024-05-31 | 199.00 | 199.00 | 191.00 | 191.10 | 187.93 | 587 |
| 2024-05-30 | 195.00 | 195.00 | 190.11 | 194.42 | 191.19 | 418 |
| 2024-05-29 | 195.90 | 204.98 | 193.01 | 197.85 | 194.56 | 305 |
| 2024-05-27 | 200.65 | 200.65 | 196.00 | 197.94 | 194.65 | 6,335 |
| 2024-05-24 | 200.95 | 202.00 | 200.00 | 200.65 | 197.32 | 955 |
| 2024-05-23 | 202.00 | 202.00 | 198.00 | 198.00 | 194.71 | 310 |
| 2024-05-22 | 193.01 | 200.00 | 193.01 | 196.00 | 192.74 | 3,022 |
| 2024-05-21 | 190.05 | 204.00 | 190.05 | 202.38 | 199.02 | 7,877 |
| 2024-05-20 | 204.00 | 208.90 | 195.00 | 197.50 | 194.22 | 4,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 5.0000 PKR |
| 2022-09-16 | 20.0000 PKR |
| 2021-09-17 | 12.0000 PKR |
| 2019-09-19 | 8.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.