Gadoon Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	252.00	255.00	252.00	255.00	250.76	2,300
2022-11-08	254.90	254.90	254.90	254.90	250.67	200
2022-11-07	253.95	253.95	245.00	253.95	249.73	400
2022-11-03	245.00	245.00	245.00	245.00	240.93	200
2022-11-02	242.99	245.00	242.99	245.00	240.93	1,300
2022-11-01	237.86	239.00	235.01	239.00	235.03	1,200
2022-10-31	235.10	235.10	235.01	235.01	231.11	100
2022-10-28	231.60	239.00	231.60	235.01	231.11	38,800
2022-10-26	235.01	235.01	231.00	231.67	227.82	900
2022-10-25	235.00	242.00	235.00	241.24	237.23	42,100
2022-10-20	231.00	236.00	230.00	235.01	231.11	13,300
2022-10-19	230.00	230.00	230.00	230.00	226.18	200
2022-10-17	220.50	230.00	220.50	230.00	226.18	2,400
2022-10-14	220.00	220.00	220.00	220.00	216.35	700
2022-10-13	220.00	222.00	210.00	220.90	217.23	800
2022-10-12	210.00	210.00	210.00	210.00	206.51	300
2022-10-11	221.00	221.00	221.00	221.00	217.33	1,000
2022-10-07	219.81	220.00	219.81	219.91	216.26	300
2022-10-06	218.00	218.00	215.00	215.00	211.43	100
2022-10-05	210.05	219.00	210.05	215.00	211.43	500
2022-10-04	216.00	229.90	216.00	219.51	215.86	3,300
2022-09-30	230.50	230.50	230.50	230.50	226.67	7,900
2022-09-29	236.99	236.99	224.00	230.50	226.67	2,100
2022-09-28	224.01	224.01	224.01	224.01	220.29	200
2022-09-21	222.00	222.00	221.85	221.85	218.16	1,100
2022-09-20	220.05	240.09	220.05	221.85	218.16	1,200
2022-09-19	224.00	227.00	219.00	224.50	220.77	1,700
2022-09-16	239.00	240.65	227.00	234.83	230.93	1,300
2022-09-15	259.00	259.99	257.11	259.50	235.52	1,200
2022-09-14	259.90	260.00	255.90	259.18	235.23	7,100
2022-09-13	255.00	259.00	254.99	259.00	235.07	10,400
2022-09-12	259.00	259.00	254.00	254.99	231.43	400
2022-09-09	251.00	254.00	250.00	250.00	226.90	12,000
2022-09-08	254.00	256.99	254.00	254.00	230.53	12,200
2022-09-07	252.01	256.99	252.01	256.99	233.24	14,600
2022-09-06	253.01	258.00	253.00	255.30	231.71	11,300
2022-09-05	259.90	259.90	252.50	258.00	234.16	12,300
2022-09-02	256.00	256.00	254.00	256.00	232.34	5,200
2022-09-01	254.00	254.00	254.00	254.00	230.53	500
2022-08-31	259.00	259.95	255.00	259.00	235.07	1,400
2022-08-30	257.00	257.00	257.00	257.00	233.25	100
2022-08-29	256.00	256.00	252.00	252.00	228.71	600
2022-08-26	260.00	260.00	255.00	255.00	231.44	1,400
2022-08-25	251.05	255.00	250.15	255.00	231.44	2,100
2022-08-24	253.00	259.00	253.00	257.00	233.25	300
2022-08-23	255.00	260.00	255.00	259.49	235.51	1,400
2022-08-22	255.00	255.00	254.95	255.00	231.44	1,400
2022-08-19	255.00	255.00	255.00	255.00	231.44	1,200
2022-08-18	259.49	260.00	253.45	255.00	231.44	4,200
2022-08-17	256.80	259.00	250.00	251.40	228.17	4,100
2022-08-16	263.00	263.00	255.10	256.78	233.05	4,000
2022-08-15	260.00	261.00	258.50	259.91	235.89	9,000
2022-08-12	255.00	255.00	247.00	249.84	226.75	2,200
2022-08-11	253.00	253.99	250.00	250.99	227.80	2,300
2022-08-10	252.50	253.49	245.65	252.89	229.52	4,200
2022-08-05	254.00	258.00	249.00	252.50	229.17	4,200
2022-08-04	252.95	256.00	251.50	252.00	228.71	4,400
2022-08-03	267.00	267.00	251.00	251.67	228.42	16,200
2022-08-02	260.00	272.00	249.50	254.57	231.05	29,600
2022-08-01	249.92	258.90	249.92	255.00	231.44	2,000

← NewerPage 15 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.