Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 270.03 | 275.49 | 268.13 | 269.58 | 265.10 | 5,872 |
| 2026-07-22 | 277.77 | 277.77 | 270.00 | 270.03 | 265.54 | 6,124 |
| 2026-07-21 | 279.00 | 280.00 | 274.02 | 275.70 | 271.12 | 6,074 |
| 2026-07-20 | 283.01 | 283.01 | 275.00 | 276.30 | 271.71 | 16,415 |
| 2026-07-17 | 286.71 | 288.16 | 283.00 | 283.01 | 278.31 | 7,017 |
| 2026-07-16 | 287.30 | 289.98 | 282.09 | 286.71 | 281.95 | 9,186 |
| 2026-07-15 | 286.00 | 293.00 | 279.00 | 287.21 | 282.44 | 4,636 |
| 2026-07-14 | 295.05 | 296.00 | 280.00 | 288.14 | 283.35 | 19,106 |
| 2026-07-13 | 297.10 | 304.99 | 297.10 | 301.01 | 296.01 | 2,775 |
| 2026-07-10 | 300.05 | 309.00 | 300.05 | 305.97 | 300.89 | 12,328 |
| 2026-07-09 | 303.49 | 308.00 | 295.51 | 306.48 | 301.39 | 15,557 |
| 2026-07-08 | 305.01 | 308.99 | 298.00 | 299.85 | 294.87 | 41,493 |
| 2026-07-07 | 312.00 | 314.80 | 307.08 | 309.02 | 303.89 | 10,266 |
| 2026-07-06 | 311.99 | 315.00 | 306.00 | 310.19 | 305.04 | 16,994 |
| 2026-07-03 | 312.00 | 312.00 | 306.00 | 307.25 | 302.15 | 2,497 |
| 2026-07-02 | 319.99 | 320.00 | 305.05 | 308.54 | 303.41 | 19,685 |
| 2026-07-01 | 309.00 | 321.00 | 302.00 | 312.74 | 307.54 | 90,711 |
| 2026-06-30 | 301.60 | 325.99 | 300.50 | 305.99 | 300.91 | 103,608 |
| 2026-06-29 | 309.50 | 309.50 | 299.10 | 300.49 | 295.50 | 52,879 |
| 2026-06-24 | 310.00 | 315.90 | 305.00 | 309.02 | 303.89 | 50,691 |
| 2026-06-23 | 318.74 | 318.75 | 306.00 | 306.76 | 301.66 | 18,554 |
| 2026-06-22 | 323.99 | 323.99 | 309.40 | 311.91 | 306.73 | 13,447 |
| 2026-06-19 | 331.00 | 333.01 | 315.02 | 320.67 | 315.34 | 36,332 |
| 2026-06-18 | 315.40 | 339.80 | 315.40 | 331.16 | 325.66 | 91,128 |
| 2026-06-17 | 320.34 | 321.00 | 308.00 | 315.40 | 310.16 | 29,556 |
| 2026-06-16 | 311.00 | 324.90 | 308.31 | 316.88 | 311.62 | 78,546 |
| 2026-06-15 | 315.00 | 315.00 | 303.00 | 309.47 | 304.33 | 37,334 |
| 2026-06-12 | 310.00 | 313.97 | 302.01 | 304.34 | 299.28 | 22,908 |
| 2026-06-11 | 302.00 | 311.00 | 300.21 | 306.55 | 301.46 | 23,662 |
| 2026-06-10 | 295.00 | 318.90 | 294.51 | 301.74 | 296.73 | 46,136 |
| 2026-06-09 | 302.99 | 302.99 | 297.00 | 297.09 | 292.15 | 16,391 |
| 2026-06-08 | 299.00 | 304.99 | 291.20 | 295.93 | 291.01 | 23,020 |
| 2026-06-05 | 304.95 | 319.95 | 299.91 | 303.95 | 298.90 | 37,990 |
| 2026-06-04 | 308.99 | 308.99 | 298.00 | 299.90 | 294.92 | 17,410 |
| 2026-06-03 | 306.95 | 306.95 | 298.80 | 306.12 | 301.03 | 16,780 |
| 2026-06-02 | 305.99 | 307.00 | 297.00 | 298.70 | 293.74 | 17,302 |
| 2026-06-01 | 310.70 | 314.00 | 303.00 | 304.91 | 299.84 | 15,195 |
| 2026-05-29 | 292.20 | 314.00 | 292.20 | 310.65 | 305.49 | 42,053 |
| 2026-05-25 | 295.21 | 298.99 | 294.00 | 295.92 | 291.00 | 31,275 |
| 2026-05-22 | 306.00 | 307.50 | 289.00 | 293.21 | 288.34 | 86,643 |
| 2026-05-21 | 319.00 | 319.00 | 305.01 | 306.37 | 301.28 | 31,987 |
| 2026-05-20 | 312.00 | 323.90 | 308.69 | 313.81 | 308.60 | 36,982 |
| 2026-05-19 | 319.00 | 324.00 | 301.00 | 308.69 | 303.56 | 78,058 |
| 2026-05-18 | 359.89 | 359.89 | 321.57 | 321.80 | 316.45 | 257,199 |
| 2026-05-15 | 350.00 | 357.30 | 337.50 | 357.30 | 351.36 | 201,533 |
| 2026-05-14 | 290.02 | 324.82 | 290.00 | 324.82 | 319.42 | 104,824 |
| 2026-05-13 | 298.93 | 301.00 | 294.21 | 295.29 | 290.38 | 11,025 |
| 2026-05-12 | 299.31 | 315.01 | 294.50 | 298.81 | 293.85 | 75,249 |
| 2026-05-11 | 286.00 | 305.00 | 280.00 | 299.37 | 294.40 | 40,552 |
| 2026-05-08 | 265.00 | 291.48 | 255.00 | 287.49 | 282.71 | 28,578 |
| 2026-05-07 | 258.00 | 266.00 | 258.00 | 264.98 | 260.58 | 16,901 |
| 2026-05-06 | 262.00 | 267.00 | 254.00 | 259.04 | 254.74 | 5,022 |
| 2026-05-05 | 251.53 | 261.90 | 251.53 | 256.27 | 252.01 | 2,019 |
| 2026-05-04 | 270.00 | 270.00 | 250.51 | 252.54 | 248.34 | 1,792 |
| 2026-04-30 | 264.00 | 272.00 | 241.05 | 254.67 | 250.44 | 5,818 |
| 2026-04-29 | 271.99 | 282.98 | 260.20 | 263.01 | 258.64 | 10,005 |
| 2026-04-28 | 282.00 | 296.00 | 275.00 | 277.00 | 272.40 | 15,684 |
| 2026-04-27 | 296.01 | 299.43 | 296.00 | 296.00 | 291.08 | 8,127 |
| 2026-04-24 | 296.80 | 304.00 | 282.02 | 299.43 | 294.46 | 7,387 |
| 2026-04-23 | 301.99 | 301.99 | 290.00 | 296.80 | 291.87 | 7,967 |
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.