Gadoon Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	180.01	189.97	180.01	189.97	186.81	500
2024-01-30	190.00	190.00	186.00	186.00	182.91	700
2024-01-29	190.95	195.00	187.00	190.00	186.84	1,400
2024-01-26	198.25	198.90	189.90	190.61	187.44	5,900
2024-01-25	205.00	205.00	204.90	204.97	201.57	300
2024-01-24	205.00	205.00	200.00	204.00	200.61	2,200
2024-01-19	213.00	213.00	202.56	204.28	200.89	1,800
2024-01-17	200.01	208.90	200.00	206.00	202.58	2,700
2024-01-16	200.00	204.00	200.00	204.00	200.61	2,200
2024-01-12	215.90	215.90	205.11	205.11	201.70	700
2024-01-11	210.00	210.00	206.01	208.01	204.55	1,200
2024-01-10	213.00	213.00	208.50	211.50	207.99	1,800
2024-01-09	208.00	214.98	208.00	211.00	207.49	1,700
2024-01-08	207.05	213.98	207.05	211.05	207.54	2,400
2024-01-05	214.90	220.00	210.01	211.67	208.15	8,300
2024-01-04	209.06	209.96	205.01	209.06	205.59	1,500
2024-01-03	205.11	213.00	205.11	209.06	205.59	30,200
2024-01-02	206.01	215.89	202.00	209.00	205.53	800
2024-01-01	208.00	214.99	207.25	213.20	209.66	4,900
2023-12-29	209.00	209.00	208.06	208.06	204.60	100
2023-12-28	209.99	214.00	206.11	208.06	204.60	2,400
2023-12-27	204.90	204.95	204.90	204.93	201.53	600
2023-12-22	209.50	209.50	202.01	203.00	199.63	3,200
2023-12-21	203.60	203.60	201.00	203.00	199.63	500
2023-12-20	213.00	219.00	192.11	200.58	197.25	6,100
2023-12-19	215.00	215.00	205.00	205.00	201.59	2,000
2023-12-18	216.01	216.01	215.00	215.51	211.93	800
2023-12-15	220.00	220.00	220.00	220.00	216.35	200
2023-12-14	220.00	235.00	220.00	220.00	216.35	5,200
2023-12-13	222.30	222.30	219.00	219.00	215.36	4,700
2023-12-12	222.00	225.00	222.00	222.00	218.31	1,900
2023-12-11	221.01	226.00	219.10	219.10	215.46	900
2023-12-08	224.99	234.00	224.99	226.50	222.74	13,600
2023-12-07	225.00	225.00	220.00	222.50	218.80	800
2023-12-06	225.00	225.00	216.05	224.29	220.56	14,100
2023-12-05	227.01	229.50	218.01	220.74	217.07	14,800
2023-12-04	227.00	237.00	225.00	225.55	221.80	17,900
2023-12-01	235.70	247.00	232.00	233.67	229.79	79,700
2023-11-30	232.01	237.00	232.01	233.00	229.13	4,400
2023-11-29	255.00	255.00	233.00	233.85	229.97	36,400
2023-11-28	231.00	244.63	231.00	244.63	240.57	35,900
2023-11-27	214.90	227.56	214.90	227.56	223.78	69,900
2023-11-24	215.01	218.50	210.00	211.68	208.16	22,000
2023-11-23	211.00	217.50	208.50	211.83	208.31	18,100
2023-11-22	225.00	225.00	210.00	216.21	212.62	24,500
2023-11-21	203.95	214.99	199.99	214.99	211.42	64,300
2023-11-20	200.00	200.00	195.00	199.99	196.67	8,200
2023-11-17	204.75	204.75	199.00	200.00	196.68	7,700
2023-11-16	205.89	208.00	200.00	200.77	197.43	14,500
2023-11-15	208.99	214.00	200.00	200.95	197.61	28,500
2023-11-14	207.00	207.00	200.00	203.00	199.63	4,900
2023-11-13	202.00	208.00	199.98	207.00	203.56	19,900
2023-11-10	200.00	201.00	195.00	201.00	197.66	12,600
2023-11-08	200.00	209.90	200.00	209.90	206.41	20,600
2023-11-07	197.50	208.00	192.01	208.00	204.54	8,000
2023-11-06	185.00	194.63	185.00	194.63	191.40	9,600
2023-11-03	182.50	183.00	178.00	181.05	178.04	8,200
2023-11-02	182.05	182.05	181.75	181.92	178.90	700
2023-11-01	182.00	188.00	181.51	183.75	180.70	2,000
2023-10-31	182.51	186.00	180.20	182.70	179.67	18,800

← NewerPage 12 of 18 · 1,038 trading daysOlder →

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.