Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 284.50 | 284.50 | 284.50 | 284.50 | 258.21 | 100 |
| 2022-02-16 | 289.95 | 289.95 | 285.00 | 285.00 | 258.67 | 400 |
| 2022-02-15 | 280.00 | 284.00 | 280.00 | 283.00 | 256.85 | 1,700 |
| 2022-02-14 | 287.00 | 287.00 | 280.00 | 280.09 | 254.21 | 2,600 |
| 2022-02-11 | 285.00 | 285.00 | 280.00 | 285.00 | 258.67 | 2,500 |
| 2022-02-10 | 285.00 | 285.00 | 285.00 | 285.00 | 258.67 | 300 |
| 2022-02-09 | 296.00 | 297.00 | 290.00 | 297.00 | 269.56 | 1,100 |
| 2022-02-08 | 290.00 | 292.00 | 290.00 | 290.00 | 263.20 | 1,200 |
| 2022-02-07 | 293.50 | 300.00 | 292.00 | 292.00 | 265.02 | 1,400 |
| 2022-02-04 | 292.00 | 293.50 | 292.00 | 293.50 | 266.38 | 600 |
| 2022-02-02 | 288.00 | 294.00 | 288.00 | 293.74 | 266.60 | 2,900 |
| 2022-02-01 | 290.00 | 290.00 | 290.00 | 290.00 | 263.20 | 800 |
| 2022-01-31 | 292.00 | 292.00 | 292.00 | 292.00 | 265.02 | 1,000 |
| 2022-01-28 | 286.10 | 292.00 | 286.01 | 291.00 | 264.11 | 11,100 |
| 2022-01-27 | 295.00 | 314.75 | 283.50 | 293.79 | 266.64 | 39,500 |
| 2022-01-26 | 293.01 | 293.01 | 293.01 | 293.01 | 265.94 | 300 |
| 2022-01-25 | 293.03 | 293.03 | 293.03 | 293.03 | 265.95 | 100 |
| 2022-01-21 | 292.84 | 294.00 | 292.84 | 293.03 | 265.95 | 2,800 |
| 2022-01-20 | 285.00 | 292.85 | 285.00 | 292.85 | 265.79 | 400 |
| 2022-01-19 | 294.00 | 295.00 | 294.00 | 294.00 | 266.83 | 1,100 |
| 2022-01-18 | 293.00 | 295.00 | 293.00 | 294.00 | 266.83 | 3,600 |
| 2022-01-17 | 289.00 | 295.00 | 283.01 | 290.91 | 264.03 | 7,700 |
| 2022-01-14 | 285.10 | 290.00 | 285.10 | 285.10 | 258.76 | 1,100 |
| 2022-01-12 | 290.00 | 293.00 | 289.90 | 290.00 | 263.20 | 7,900 |
| 2022-01-11 | 280.00 | 285.00 | 275.00 | 283.53 | 257.33 | 14,800 |
| 2022-01-10 | 272.00 | 283.50 | 272.00 | 280.12 | 254.24 | 12,700 |
| 2022-01-07 | 283.50 | 283.50 | 283.50 | 283.50 | 257.30 | 100 |
| 2022-01-06 | 273.00 | 273.00 | 273.00 | 273.00 | 247.77 | 100 |
| 2022-01-05 | 275.00 | 285.00 | 271.00 | 285.00 | 258.67 | 4,300 |
| 2022-01-04 | 280.00 | 285.00 | 280.00 | 285.00 | 258.67 | 600 |
| 2022-01-03 | 275.01 | 285.00 | 275.00 | 276.63 | 251.07 | 500 |
| 2021-12-31 | 285.00 | 285.00 | 285.00 | 285.00 | 258.67 | 100 |
| 2021-12-30 | 275.00 | 280.00 | 275.00 | 280.00 | 254.13 | 200 |
| 2021-12-29 | 278.00 | 278.00 | 278.00 | 278.00 | 252.31 | 100 |
| 2021-12-27 | 278.00 | 278.00 | 278.00 | 278.00 | 252.31 | 100 |
| 2021-12-24 | 280.30 | 281.00 | 280.00 | 280.65 | 254.72 | 1,600 |
| 2021-12-23 | 292.00 | 292.00 | 280.00 | 280.00 | 254.13 | 2,500 |
| 2021-12-21 | 275.00 | 278.00 | 275.00 | 278.00 | 252.31 | 1,900 |
| 2021-12-20 | 270.00 | 285.00 | 270.00 | 277.02 | 251.42 | 15,400 |
| 2021-12-16 | 270.00 | 272.00 | 269.00 | 269.00 | 244.14 | 1,200 |
| 2021-12-15 | 270.00 | 276.00 | 269.00 | 270.16 | 245.20 | 20,600 |
| 2021-12-14 | 269.00 | 270.00 | 265.00 | 270.00 | 245.05 | 1,100 |
| 2021-12-10 | 270.00 | 270.00 | 270.00 | 270.00 | 245.05 | 500 |
| 2021-12-09 | 279.00 | 279.00 | 261.00 | 269.90 | 244.96 | 700 |
| 2021-12-08 | 260.00 | 270.00 | 260.00 | 270.00 | 245.05 | 800 |
| 2021-12-07 | 275.00 | 280.00 | 270.00 | 270.00 | 245.05 | 2,000 |
| 2021-12-06 | 270.50 | 279.89 | 270.00 | 274.47 | 249.11 | 1,900 |
| 2021-12-03 | 270.00 | 280.00 | 270.00 | 277.22 | 251.60 | 8,800 |
| 2021-12-02 | 275.00 | 275.00 | 275.00 | 275.00 | 249.59 | 500 |
| 2021-12-01 | 285.00 | 288.00 | 284.60 | 285.43 | 259.06 | 2,200 |
| 2021-11-30 | 280.00 | 289.00 | 280.00 | 284.50 | 258.21 | 200 |
| 2021-11-22 | 290.00 | 296.00 | 290.00 | 290.74 | 263.87 | 1,300 |
| 2021-11-19 | 294.00 | 296.00 | 294.00 | 296.00 | 268.65 | 7,700 |
| 2021-11-18 | 293.00 | 295.00 | 290.00 | 293.00 | 265.93 | 2,000 |
| 2021-11-17 | 290.00 | 292.50 | 290.00 | 292.50 | 265.47 | 1,500 |
| 2021-11-16 | 290.00 | 296.86 | 290.00 | 295.17 | 267.90 | 5,000 |
| 2021-11-15 | 292.00 | 292.00 | 290.00 | 290.00 | 263.20 | 2,500 |
| 2021-11-12 | 295.00 | 295.00 | 290.00 | 294.00 | 266.83 | 6,900 |
| 2021-11-11 | 301.00 | 301.00 | 295.00 | 300.00 | 272.28 | 800 |
| 2021-11-10 | 296.00 | 300.00 | 296.00 | 300.00 | 272.28 | 700 |
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.