Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 302.13 | 304.00 | 292.01 | 300.00 | 295.02 | 8,806 |
| 2026-04-21 | 284.11 | 310.49 | 284.00 | 301.13 | 296.13 | 76,607 |
| 2026-04-20 | 269.99 | 287.00 | 266.00 | 282.26 | 277.57 | 28,058 |
| 2026-04-17 | 268.00 | 280.00 | 268.00 | 274.95 | 270.38 | 19,133 |
| 2026-04-16 | 255.36 | 265.30 | 255.36 | 262.97 | 258.60 | 3,613 |
| 2026-04-15 | 257.00 | 267.37 | 257.00 | 259.34 | 255.03 | 4,429 |
| 2026-04-14 | 257.00 | 257.00 | 250.50 | 251.86 | 247.68 | 3,324 |
| 2026-04-13 | 235.01 | 260.00 | 235.01 | 249.61 | 245.46 | 5,750 |
| 2026-04-10 | 232.99 | 255.56 | 231.11 | 255.56 | 251.31 | 33,957 |
| 2026-04-09 | 236.00 | 236.00 | 227.00 | 232.33 | 228.47 | 6,547 |
| 2026-04-08 | 229.00 | 239.00 | 229.00 | 236.64 | 232.71 | 16,738 |
| 2026-04-07 | 234.00 | 234.00 | 215.00 | 217.75 | 214.13 | 28,117 |
| 2026-04-06 | 233.14 | 234.99 | 230.00 | 234.03 | 230.14 | 2,775 |
| 2026-04-03 | 242.00 | 242.00 | 226.00 | 233.14 | 229.27 | 1,223 |
| 2026-04-02 | 233.00 | 242.99 | 233.00 | 237.00 | 233.06 | 6,161 |
| 2026-04-01 | 225.00 | 260.00 | 225.00 | 243.09 | 239.05 | 30,762 |
| 2026-03-31 | 239.00 | 263.41 | 215.52 | 238.60 | 234.64 | 39,291 |
| 2026-03-30 | 267.00 | 267.00 | 239.36 | 239.46 | 235.48 | 38,821 |
| 2026-03-27 | 251.00 | 269.00 | 251.00 | 265.95 | 261.53 | 2,754 |
| 2026-03-26 | 280.00 | 280.00 | 256.03 | 260.68 | 256.35 | 459 |
| 2026-03-25 | 267.99 | 279.98 | 256.50 | 274.29 | 269.73 | 4,460 |
| 2026-03-24 | 251.00 | 265.00 | 251.00 | 264.69 | 260.29 | 848 |
| 2026-03-19 | 253.01 | 267.00 | 252.11 | 260.04 | 255.72 | 257 |
| 2026-03-18 | 258.00 | 264.94 | 253.00 | 264.86 | 260.46 | 2,790 |
| 2026-03-17 | 261.00 | 261.00 | 250.00 | 258.93 | 254.63 | 391 |
| 2026-03-16 | 246.00 | 265.00 | 246.00 | 260.53 | 256.20 | 2,961 |
| 2026-03-13 | 244.99 | 269.50 | 244.99 | 258.82 | 254.52 | 3,070 |
| 2026-03-12 | 246.01 | 246.05 | 239.00 | 245.00 | 240.93 | 1,727 |
| 2026-03-11 | 238.00 | 246.99 | 238.00 | 243.12 | 239.08 | 1,958 |
| 2026-03-10 | 250.00 | 250.00 | 235.00 | 238.10 | 234.14 | 6,918 |
| 2026-03-09 | 230.00 | 249.00 | 227.50 | 228.87 | 225.07 | 15,524 |
| 2026-03-06 | 245.00 | 252.00 | 245.00 | 250.22 | 246.06 | 4,514 |
| 2026-03-05 | 242.00 | 250.00 | 240.00 | 250.00 | 245.85 | 71,160 |
| 2026-03-04 | 240.00 | 241.00 | 235.00 | 240.00 | 236.01 | 9,099 |
| 2026-03-03 | 251.99 | 251.99 | 234.00 | 239.12 | 235.15 | 728 |
| 2026-03-02 | 255.00 | 255.00 | 232.47 | 232.47 | 228.61 | 20,635 |
| 2026-02-27 | 256.11 | 260.00 | 255.00 | 258.30 | 254.01 | 882 |
| 2026-02-26 | 264.00 | 267.99 | 258.00 | 260.01 | 255.69 | 54,355 |
| 2026-02-25 | 260.00 | 266.00 | 260.00 | 264.06 | 259.67 | 1,931 |
| 2026-02-24 | 285.00 | 285.00 | 256.01 | 260.69 | 256.36 | 45,493 |
| 2026-02-23 | 290.00 | 290.50 | 280.00 | 283.14 | 278.44 | 7,916 |
| 2026-02-20 | 297.00 | 297.00 | 285.02 | 290.49 | 285.66 | 6,158 |
| 2026-02-19 | 298.50 | 303.00 | 296.00 | 296.30 | 291.38 | 16,874 |
| 2026-02-18 | 298.54 | 300.00 | 296.00 | 298.28 | 293.33 | 3,094 |
| 2026-02-17 | 298.99 | 299.99 | 290.16 | 298.54 | 293.58 | 4,512 |
| 2026-02-16 | 298.01 | 300.01 | 298.00 | 299.68 | 294.70 | 4,004 |
| 2026-02-13 | 298.10 | 302.49 | 295.03 | 301.61 | 296.60 | 6,377 |
| 2026-02-12 | 300.00 | 303.00 | 298.00 | 300.05 | 295.07 | 13,914 |
| 2026-02-11 | 303.00 | 303.00 | 300.00 | 300.00 | 295.02 | 5,674 |
| 2026-02-10 | 290.00 | 302.99 | 285.15 | 300.58 | 295.59 | 10,727 |
| 2026-02-09 | 292.11 | 300.00 | 283.00 | 290.28 | 285.46 | 38,282 |
| 2026-02-06 | 307.00 | 308.00 | 277.25 | 299.79 | 294.81 | 35,624 |
| 2026-02-04 | 312.98 | 312.98 | 307.12 | 308.05 | 302.93 | 4,841 |
| 2026-02-03 | 307.00 | 317.75 | 307.00 | 309.70 | 304.56 | 10,262 |
| 2026-02-02 | 319.00 | 324.85 | 305.11 | 309.33 | 304.19 | 20,470 |
| 2026-01-30 | 311.48 | 322.00 | 307.11 | 316.28 | 311.03 | 10,480 |
| 2026-01-29 | 320.04 | 320.04 | 305.00 | 307.94 | 302.82 | 13,119 |
| 2026-01-28 | 324.00 | 325.00 | 313.00 | 320.04 | 314.72 | 84,710 |
| 2026-01-27 | 346.10 | 350.00 | 319.00 | 328.93 | 323.47 | 68,409 |
| 2026-01-26 | 350.00 | 353.99 | 345.50 | 351.18 | 345.35 | 13,191 |
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.