Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 203.95 | 203.95 | 188.00 | 199.51 | 196.20 | 7,417 |
| 2024-05-16 | 191.01 | 194.90 | 191.01 | 193.63 | 190.41 | 1,380 |
| 2024-05-15 | 205.00 | 205.00 | 192.00 | 195.56 | 192.31 | 4,400 |
| 2024-05-14 | 213.98 | 213.98 | 201.02 | 205.00 | 201.59 | 60,524 |
| 2024-05-13 | 190.00 | 200.55 | 190.00 | 200.55 | 197.22 | 89,487 |
| 2024-05-10 | 176.05 | 188.42 | 176.05 | 186.56 | 183.46 | 16,705 |
| 2024-05-09 | 179.49 | 179.49 | 175.27 | 175.27 | 172.36 | 3 |
| 2024-05-08 | 173.01 | 184.95 | 173.01 | 175.27 | 172.36 | 397 |
| 2024-05-07 | 175.00 | 180.00 | 173.00 | 179.99 | 177.00 | 2,003 |
| 2024-05-06 | 178.00 | 178.00 | 173.15 | 174.00 | 171.11 | 1,778 |
| 2024-05-03 | 181.95 | 181.95 | 173.00 | 173.00 | 170.13 | 100 |
| 2024-05-02 | 176.51 | 176.51 | 173.00 | 173.00 | 170.13 | 1,107 |
| 2024-04-30 | 175.05 | 178.00 | 175.00 | 176.50 | 173.57 | 300 |
| 2024-04-29 | 181.00 | 182.89 | 177.05 | 179.46 | 176.48 | 404 |
| 2024-04-26 | 180.05 | 180.05 | 180.00 | 180.03 | 177.04 | 700 |
| 2024-04-25 | 186.87 | 186.88 | 180.00 | 180.00 | 177.01 | 1,706 |
| 2024-04-24 | 184.00 | 184.00 | 181.99 | 183.50 | 180.45 | 40,211 |
| 2024-04-23 | 182.99 | 183.50 | 182.99 | 183.00 | 179.96 | 1,214 |
| 2024-04-22 | 185.00 | 187.00 | 182.00 | 182.00 | 178.98 | 1,910 |
| 2024-04-19 | 190.00 | 190.00 | 185.00 | 185.00 | 181.93 | 900 |
| 2024-04-18 | 189.78 | 190.00 | 189.78 | 190.00 | 186.84 | 900 |
| 2024-04-16 | 176.75 | 190.00 | 176.75 | 189.22 | 186.08 | 300 |
| 2024-04-15 | 193.00 | 193.00 | 185.00 | 185.00 | 181.93 | 100 |
| 2024-04-09 | 179.00 | 185.00 | 179.00 | 185.00 | 181.93 | 1,700 |
| 2024-04-08 | 178.70 | 180.98 | 178.70 | 180.22 | 177.23 | 2,000 |
| 2024-04-04 | 176.00 | 180.00 | 176.00 | 178.70 | 175.73 | 2,500 |
| 2024-04-01 | 178.99 | 178.99 | 178.00 | 178.50 | 175.53 | 200 |
| 2024-03-29 | 172.25 | 175.00 | 172.20 | 173.33 | 170.45 | 600 |
| 2024-03-28 | 172.05 | 172.05 | 172.05 | 172.05 | 169.19 | 6,000 |
| 2024-03-27 | 172.05 | 172.05 | 172.05 | 172.05 | 169.19 | 200 |
| 2024-03-25 | 174.00 | 174.00 | 172.00 | 173.00 | 170.13 | 200 |
| 2024-03-22 | 173.00 | 176.00 | 171.05 | 174.39 | 171.49 | 5,800 |
| 2024-03-21 | 181.74 | 181.74 | 173.00 | 174.94 | 172.03 | 1,500 |
| 2024-03-20 | 182.22 | 182.22 | 171.13 | 172.60 | 169.73 | 6,100 |
| 2024-03-19 | 185.00 | 185.00 | 185.00 | 185.00 | 181.93 | 100 |
| 2024-03-18 | 185.00 | 185.00 | 185.00 | 185.00 | 181.93 | 100 |
| 2024-03-15 | 185.00 | 185.00 | 185.00 | 185.00 | 181.93 | 1,000 |
| 2024-03-14 | 193.88 | 193.88 | 180.00 | 184.78 | 181.71 | 1,400 |
| 2024-03-13 | 185.00 | 185.00 | 185.00 | 185.00 | 181.93 | 200 |
| 2024-03-11 | 197.00 | 197.74 | 191.80 | 197.00 | 193.73 | 500 |
| 2024-03-08 | 197.00 | 197.00 | 197.00 | 197.00 | 193.73 | 500 |
| 2024-03-07 | 186.00 | 186.00 | 186.00 | 186.00 | 182.91 | 400 |
| 2024-03-06 | 186.00 | 186.00 | 186.00 | 186.00 | 182.91 | 200 |
| 2024-03-05 | 186.00 | 186.00 | 186.00 | 186.00 | 182.91 | 600 |
| 2024-03-04 | 178.00 | 189.96 | 178.00 | 186.74 | 183.64 | 500 |
| 2024-03-01 | 185.00 | 192.99 | 185.00 | 189.00 | 185.86 | 200 |
| 2024-02-29 | 188.00 | 188.00 | 185.01 | 185.01 | 181.94 | 100 |
| 2024-02-28 | 185.01 | 185.01 | 185.00 | 185.01 | 181.94 | 200 |
| 2024-02-27 | 185.06 | 185.06 | 185.05 | 185.06 | 181.99 | 300 |
| 2024-02-26 | 190.00 | 193.89 | 185.26 | 189.58 | 186.43 | 400 |
| 2024-02-23 | 188.05 | 188.05 | 187.00 | 187.00 | 183.89 | 1,200 |
| 2024-02-22 | 189.76 | 191.89 | 186.00 | 186.98 | 183.87 | 1,300 |
| 2024-02-21 | 194.50 | 194.50 | 190.00 | 190.00 | 186.84 | 800 |
| 2024-02-20 | 194.89 | 194.89 | 194.40 | 194.40 | 191.17 | 100 |
| 2024-02-19 | 198.99 | 198.99 | 185.00 | 194.40 | 191.17 | 1,100 |
| 2024-02-15 | 199.99 | 199.99 | 199.99 | 199.99 | 196.67 | 200 |
| 2024-02-14 | 199.89 | 199.90 | 199.89 | 199.90 | 196.58 | 200 |
| 2024-02-07 | 193.00 | 193.00 | 189.00 | 189.00 | 185.86 | 100 |
| 2024-02-02 | 190.00 | 190.00 | 189.00 | 189.00 | 185.86 | 100 |
| 2024-02-01 | 181.00 | 190.00 | 180.00 | 189.00 | 185.86 | 2,600 |
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.