Gadoon Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	265.50	265.50	243.30	243.30	239.26	6,700
2023-06-12	263.00	263.00	263.00	263.00	258.63	100
2023-06-09	267.50	267.50	250.00	251.43	247.25	1,700
2023-06-08	242.00	250.00	242.00	250.00	245.85	1,000
2023-06-07	240.00	240.00	240.00	240.00	236.01	1,100
2023-06-06	239.97	239.97	239.97	239.97	235.98	200
2023-06-05	240.00	240.00	239.90	239.97	235.98	1,700
2023-06-02	228.00	230.00	228.00	230.00	226.18	100
2023-06-01	230.00	230.00	230.00	230.00	226.18	300
2023-05-31	237.00	237.00	220.00	228.50	224.70	200
2023-05-29	230.00	240.00	230.00	235.00	231.10	200
2023-05-26	225.00	228.36	225.00	228.36	224.57	1,100
2023-05-25	248.00	248.00	213.67	228.36	224.57	800
2023-05-24	230.99	230.99	230.98	230.99	227.15	200
2023-05-23	200.01	215.29	200.01	215.29	211.71	14,400
2023-05-22	199.00	213.00	199.00	200.27	196.94	2,200
2023-05-17	196.99	199.94	196.99	199.93	196.61	600
2023-05-02	190.00	190.00	186.00	186.00	182.91	100
2023-04-26	186.00	186.00	186.00	186.00	182.91	100
2023-04-05	186.00	186.00	186.00	186.00	182.91	300
2023-04-04	181.01	181.01	180.00	180.50	177.50	300
2023-03-31	188.00	192.51	188.00	192.51	189.31	100
2023-03-30	192.51	192.51	192.50	192.51	189.31	200
2023-03-27	200.00	207.80	200.00	207.80	204.35	700
2023-03-24	193.33	193.33	193.33	193.33	190.12	500
2023-03-21	209.00	209.00	209.00	209.00	205.53	10,000
2023-03-17	209.00	209.00	209.00	209.00	205.53	200
2023-03-10	201.75	205.00	201.75	205.00	201.59	1,300
2023-03-09	200.01	200.01	196.57	196.57	193.30	700
2023-03-06	212.50	212.50	212.50	212.50	208.97	2,000
2023-02-16	207.60	212.50	207.60	212.50	208.97	100
2023-02-13	218.00	218.00	207.00	212.50	208.97	2,100
2023-02-09	220.00	220.00	220.00	220.00	216.35	500
2023-02-07	215.00	221.00	215.00	221.00	217.33	1,400
2023-02-06	207.00	210.00	207.00	209.50	206.02	1,100
2023-02-03	207.00	207.00	207.00	207.00	203.56	600
2023-02-02	210.00	217.75	210.00	215.19	211.62	800
2023-02-01	220.01	220.10	217.01	217.75	214.13	2,700
2023-01-25	234.00	234.00	233.00	233.91	230.02	1,100
2023-01-24	234.00	234.00	234.00	234.00	230.11	1,000
2023-01-19	233.00	234.00	233.00	234.00	230.11	700
2023-01-18	233.00	233.00	233.00	233.00	229.13	500
2023-01-17	233.00	233.00	233.00	233.00	229.13	300
2023-01-10	247.00	250.00	247.00	250.00	245.85	100
2023-01-06	231.25	250.00	231.25	250.00	245.85	600
2023-01-03	232.00	250.00	232.00	250.00	245.85	100
2023-01-02	250.00	250.00	250.00	250.00	245.85	100
2022-12-29	257.50	257.50	257.50	257.50	253.22	200
2022-12-07	258.00	258.00	258.00	258.00	253.71	10,000
2022-12-05	258.00	258.00	258.00	258.00	253.71	100
2022-11-28	250.01	261.00	250.00	260.92	256.59	13,600
2022-11-25	260.00	262.00	260.00	260.99	256.65	8,200
2022-11-24	255.00	255.00	250.02	250.02	245.87	500
2022-11-23	255.00	255.00	255.00	255.00	250.76	100
2022-11-22	262.99	263.98	242.40	252.20	248.01	500
2022-11-21	257.00	261.99	257.00	261.99	257.64	1,100
2022-11-16	257.00	257.00	257.00	257.00	252.73	3,500
2022-11-15	259.00	259.00	259.00	259.00	254.70	8,500
2022-11-14	255.60	259.00	255.00	259.00	254.70	20,300
2022-11-11	255.00	258.50	255.00	258.50	254.21	300

← NewerPage 14 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.