Gadoon Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	184.00	184.00	182.75	183.01	179.97	26,200
2023-10-27	190.00	192.97	183.75	183.79	180.74	5,800
2023-10-26	191.92	191.92	188.10	188.76	185.62	3,700
2023-10-25	193.75	196.84	191.81	191.85	188.66	3,600
2023-10-24	194.16	194.16	191.00	192.90	189.70	600
2023-10-23	200.00	200.00	199.95	199.95	196.63	1,200
2023-10-20	198.00	198.00	198.00	198.00	194.71	200
2023-10-19	198.00	205.74	198.00	198.00	194.71	44,300
2023-10-18	198.00	198.00	196.00	196.50	193.24	600
2023-10-17	196.21	200.00	196.10	200.00	196.68	1,400
2023-10-13	201.00	210.00	197.05	201.00	197.66	200
2023-10-12	202.00	202.01	201.00	201.00	197.66	800
2023-10-11	209.00	209.00	201.00	201.13	197.79	1,200
2023-10-06	205.00	206.00	205.00	206.00	202.58	700
2023-10-05	199.95	205.00	199.95	205.00	201.59	6,000
2023-10-04	196.15	196.15	196.00	196.08	192.82	600
2023-10-03	196.99	200.00	196.99	198.17	194.88	900
2023-10-02	197.05	197.05	196.00	196.00	192.74	1,000
2023-09-27	202.00	202.00	199.76	199.76	196.44	100
2023-09-26	200.01	200.01	199.01	199.76	196.44	400
2023-09-25	206.68	206.68	203.50	203.50	200.12	600
2023-09-21	220.00	220.00	220.00	220.00	216.35	200
2023-09-19	209.99	215.00	209.99	215.00	211.43	5,900
2023-09-14	200.00	200.00	200.00	200.00	196.68	200
2023-09-13	194.26	210.00	194.26	210.00	206.51	2,900
2023-09-08	200.07	210.00	200.07	210.00	206.51	100
2023-09-07	195.41	210.00	195.41	210.00	206.51	100
2023-09-06	214.99	214.99	205.00	210.00	206.51	200
2023-09-05	202.12	202.14	202.12	202.14	198.78	300
2023-09-01	195.00	195.00	188.51	188.51	185.38	100
2023-08-31	187.02	190.00	187.02	188.51	185.38	200
2023-08-25	200.18	202.05	200.18	202.05	198.69	300
2023-08-23	215.00	215.00	214.99	214.99	211.42	500
2023-08-22	200.00	200.00	200.00	200.00	196.68	200
2023-08-21	208.14	215.00	208.13	208.13	204.67	4,100
2023-08-18	224.99	225.00	224.99	225.00	221.26	500
2023-08-16	220.00	223.00	220.00	222.67	218.97	3,800
2023-08-11	203.00	217.26	202.10	215.99	212.40	2,300
2023-08-10	202.10	202.10	202.10	202.10	198.74	200
2023-08-08	208.00	215.00	208.00	213.76	210.21	3,500
2023-08-07	216.00	216.30	205.00	205.83	202.41	10,600
2023-08-04	220.05	220.05	220.00	220.03	216.37	200
2023-08-03	235.00	238.00	234.00	235.00	231.10	5,300
2023-08-02	237.85	238.00	226.00	226.01	222.26	1,800
2023-08-01	220.01	239.94	215.60	232.00	228.15	1,700
2023-07-31	239.00	239.00	229.00	231.25	227.41	3,100
2023-07-27	201.61	222.53	201.61	222.53	218.83	7,500
2023-07-26	207.50	207.50	207.00	207.00	203.56	500
2023-07-25	210.00	210.00	206.97	206.97	203.53	100
2023-07-19	209.00	209.00	206.97	206.97	203.53	100
2023-07-18	206.94	207.00	206.94	206.97	203.53	200
2023-07-17	205.00	205.00	205.00	205.00	201.59	600
2023-07-14	205.00	205.00	201.24	203.41	200.03	2,600
2023-07-13	223.00	223.00	212.12	217.56	213.95	200
2023-07-12	209.14	211.05	209.14	210.10	206.61	200
2023-07-04	225.21	227.00	225.19	225.60	221.85	1,300
2023-06-26	243.45	243.45	243.45	243.45	239.41	200
2023-06-21	248.00	248.00	243.00	243.45	239.41	1,300
2023-06-19	260.00	264.99	259.00	259.99	255.67	2,800
2023-06-16	249.90	250.00	249.90	249.95	245.80	200

← NewerPage 13 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.