Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 240.00 | 249.92 | 240.00 | 249.92 | 226.83 | 100 |
| 2022-07-28 | 250.00 | 250.00 | 236.00 | 249.92 | 226.83 | 12,400 |
| 2022-07-22 | 248.00 | 248.00 | 236.00 | 236.00 | 214.19 | 100 |
| 2022-07-21 | 236.00 | 236.00 | 236.00 | 236.00 | 214.19 | 200 |
| 2022-07-20 | 250.00 | 250.00 | 242.00 | 242.00 | 219.64 | 3,700 |
| 2022-07-18 | 240.00 | 240.50 | 240.00 | 240.50 | 218.28 | 100 |
| 2022-07-15 | 245.00 | 245.00 | 240.50 | 240.50 | 218.28 | 100 |
| 2022-07-14 | 240.00 | 241.00 | 240.00 | 240.50 | 218.28 | 400 |
| 2022-07-13 | 240.15 | 250.10 | 240.15 | 250.10 | 226.99 | 100 |
| 2022-07-07 | 240.05 | 250.10 | 240.05 | 250.10 | 226.99 | 400 |
| 2022-07-06 | 255.00 | 255.00 | 250.00 | 255.00 | 231.44 | 700 |
| 2022-07-05 | 265.00 | 265.00 | 255.00 | 255.00 | 231.44 | 2,800 |
| 2022-06-23 | 270.00 | 270.00 | 270.00 | 270.00 | 245.05 | 100 |
| 2022-06-21 | 268.00 | 268.00 | 268.00 | 268.00 | 243.24 | 100 |
| 2022-06-16 | 272.00 | 272.00 | 272.00 | 272.00 | 246.87 | 3,100 |
| 2022-06-09 | 278.95 | 279.00 | 272.00 | 272.00 | 246.87 | 700 |
| 2022-06-06 | 260.00 | 260.00 | 260.00 | 260.00 | 235.98 | 100 |
| 2022-06-02 | 255.00 | 262.00 | 248.06 | 258.41 | 234.53 | 2,300 |
| 2022-05-30 | 265.55 | 265.55 | 265.54 | 265.54 | 241.00 | 300 |
| 2022-05-27 | 285.00 | 285.00 | 285.00 | 285.00 | 258.67 | 100 |
| 2022-05-26 | 270.00 | 270.00 | 267.26 | 267.26 | 242.56 | 600 |
| 2022-05-25 | 260.00 | 265.00 | 260.00 | 265.00 | 240.51 | 2,400 |
| 2022-05-24 | 290.00 | 290.00 | 267.00 | 267.00 | 242.33 | 400 |
| 2022-05-20 | 280.00 | 280.00 | 280.00 | 280.00 | 254.13 | 500 |
| 2022-05-18 | 280.00 | 280.00 | 280.00 | 280.00 | 254.13 | 1,000 |
| 2022-05-12 | 270.00 | 280.00 | 270.00 | 280.00 | 254.13 | 900 |
| 2022-05-11 | 275.00 | 275.00 | 259.00 | 273.00 | 247.77 | 13,200 |
| 2022-05-09 | 290.00 | 290.00 | 280.00 | 280.00 | 254.13 | 400 |
| 2022-05-06 | 290.00 | 290.00 | 290.00 | 290.00 | 263.20 | 400 |
| 2022-04-28 | 290.00 | 301.00 | 290.00 | 292.00 | 265.02 | 2,800 |
| 2022-04-27 | 290.00 | 290.00 | 290.00 | 290.00 | 263.20 | 5,400 |
| 2022-04-25 | 298.99 | 298.99 | 290.00 | 290.00 | 263.20 | 5,800 |
| 2022-04-22 | 285.00 | 289.99 | 280.00 | 289.99 | 263.19 | 2,400 |
| 2022-04-18 | 272.00 | 283.00 | 272.00 | 283.00 | 256.85 | 900 |
| 2022-04-14 | 283.00 | 286.00 | 282.00 | 285.04 | 258.70 | 1,900 |
| 2022-04-13 | 282.00 | 283.00 | 282.00 | 283.00 | 256.85 | 1,800 |
| 2022-04-11 | 280.00 | 283.99 | 276.00 | 280.80 | 254.85 | 700 |
| 2022-04-06 | 284.99 | 284.99 | 279.95 | 279.95 | 254.08 | 200 |
| 2022-04-01 | 276.00 | 276.00 | 275.00 | 275.50 | 250.04 | 200 |
| 2022-03-31 | 275.00 | 279.89 | 275.00 | 277.45 | 251.81 | 3,000 |
| 2022-03-30 | 266.00 | 266.00 | 265.00 | 265.00 | 240.51 | 500 |
| 2022-03-29 | 270.00 | 270.00 | 268.00 | 270.00 | 245.05 | 3,700 |
| 2022-03-28 | 265.00 | 269.00 | 265.00 | 267.67 | 242.94 | 400 |
| 2022-03-25 | 260.00 | 260.00 | 260.00 | 260.00 | 235.98 | 300 |
| 2022-03-24 | 265.00 | 265.00 | 265.00 | 265.00 | 240.51 | 100 |
| 2022-03-18 | 260.00 | 269.99 | 260.00 | 269.99 | 245.04 | 200 |
| 2022-03-16 | 274.99 | 275.00 | 270.00 | 270.00 | 245.05 | 800 |
| 2022-03-10 | 274.98 | 275.00 | 274.98 | 274.99 | 249.58 | 500 |
| 2022-03-09 | 274.98 | 274.98 | 274.98 | 274.98 | 249.57 | 100 |
| 2022-03-07 | 268.00 | 280.00 | 256.02 | 256.02 | 232.36 | 2,000 |
| 2022-03-03 | 275.00 | 275.00 | 275.00 | 275.00 | 249.59 | 100 |
| 2022-03-02 | 275.00 | 275.00 | 275.00 | 275.00 | 249.59 | 200 |
| 2022-03-01 | 276.95 | 276.99 | 276.95 | 276.99 | 251.40 | 300 |
| 2022-02-28 | 272.00 | 275.00 | 265.50 | 275.00 | 249.59 | 400 |
| 2022-02-25 | 265.00 | 272.00 | 265.00 | 272.00 | 246.87 | 2,500 |
| 2022-02-24 | 279.00 | 279.00 | 260.00 | 263.75 | 239.38 | 2,300 |
| 2022-02-23 | 283.00 | 283.00 | 280.00 | 280.00 | 254.13 | 400 |
| 2022-02-22 | 285.00 | 289.00 | 285.00 | 285.00 | 258.67 | 5,500 |
| 2022-02-21 | 285.00 | 285.00 | 285.00 | 285.00 | 258.67 | 1,300 |
| 2022-02-18 | 284.75 | 284.75 | 284.50 | 284.50 | 258.21 | 200 |
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.