Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 350.00 | 353.99 | 345.50 | 351.18 | 345.35 | 13,191 |
| 2026-01-23 | 350.00 | 356.00 | 347.01 | 349.61 | 343.80 | 15,073 |
| 2026-01-22 | 346.00 | 352.00 | 346.00 | 349.42 | 343.62 | 3,245 |
| 2026-01-21 | 353.00 | 353.00 | 320.00 | 349.60 | 343.79 | 8,188 |
| 2026-01-20 | 351.00 | 353.00 | 345.00 | 350.73 | 344.90 | 11,085 |
| 2026-01-19 | 343.00 | 352.00 | 343.00 | 350.20 | 344.38 | 6,740 |
| 2026-01-16 | 349.00 | 353.00 | 340.00 | 342.31 | 336.62 | 17,520 |
| 2026-01-15 | 348.00 | 351.50 | 344.00 | 345.95 | 340.20 | 4,451 |
| 2026-01-14 | 352.00 | 353.99 | 348.00 | 348.97 | 343.17 | 4,052 |
| 2026-01-13 | 352.02 | 360.00 | 347.01 | 352.75 | 346.89 | 18,390 |
| 2026-01-12 | 357.01 | 360.00 | 342.00 | 355.11 | 349.21 | 10,388 |
| 2026-01-09 | 365.00 | 365.00 | 357.00 | 357.53 | 351.59 | 5,130 |
| 2026-01-08 | 358.00 | 366.00 | 356.00 | 362.03 | 356.02 | 22,490 |
| 2026-01-07 | 352.02 | 358.95 | 352.00 | 358.53 | 352.57 | 11,460 |
| 2026-01-06 | 358.00 | 358.00 | 350.00 | 356.31 | 350.39 | 10,098 |
| 2026-01-05 | 349.80 | 355.00 | 346.00 | 354.50 | 348.61 | 20,648 |
| 2026-01-02 | 346.01 | 355.00 | 344.00 | 349.75 | 343.94 | 11,430 |
| 2026-01-01 | 346.00 | 350.00 | 344.00 | 347.88 | 342.10 | 27,510 |
| 2025-12-31 | 348.01 | 350.00 | 343.26 | 345.57 | 339.83 | 17,951 |
| 2025-12-30 | 350.05 | 357.00 | 346.00 | 347.48 | 341.71 | 30,491 |
| 2025-12-29 | 351.00 | 356.65 | 349.00 | 350.05 | 344.24 | 14,148 |
| 2025-12-26 | 354.99 | 365.00 | 347.00 | 352.75 | 346.89 | 17,872 |
| 2025-12-24 | 365.01 | 377.93 | 350.01 | 354.12 | 348.24 | 44,864 |
| 2025-12-23 | 366.00 | 378.00 | 359.05 | 370.18 | 364.03 | 18,534 |
| 2025-12-22 | 377.00 | 377.00 | 366.00 | 369.80 | 363.66 | 18,212 |
| 2025-12-19 | 367.00 | 380.00 | 357.10 | 377.02 | 370.76 | 31,203 |
| 2025-12-18 | 366.00 | 369.70 | 355.05 | 365.89 | 359.81 | 9,019 |
| 2025-12-17 | 374.50 | 374.50 | 366.00 | 370.67 | 364.51 | 10,343 |
| 2025-12-16 | 384.97 | 384.97 | 372.50 | 374.12 | 367.91 | 9,194 |
| 2025-12-15 | 382.98 | 386.90 | 374.00 | 379.64 | 373.33 | 9,454 |
| 2025-12-12 | 389.90 | 394.00 | 372.00 | 377.49 | 371.22 | 37,842 |
| 2025-12-11 | 359.00 | 397.96 | 351.01 | 387.73 | 381.29 | 93,465 |
| 2025-12-10 | 356.00 | 372.11 | 345.08 | 361.78 | 355.77 | 26,937 |
| 2025-12-09 | 342.26 | 358.00 | 340.00 | 345.08 | 339.35 | 48,597 |
| 2025-12-08 | 345.00 | 345.95 | 341.80 | 342.20 | 336.52 | 13,475 |
| 2025-12-05 | 345.00 | 345.00 | 341.00 | 342.02 | 336.34 | 2,972 |
| 2025-12-04 | 340.12 | 345.00 | 340.00 | 342.57 | 336.88 | 6,625 |
| 2025-12-03 | 341.50 | 345.00 | 338.01 | 341.19 | 335.52 | 16,341 |
| 2025-12-02 | 346.00 | 346.00 | 341.10 | 342.22 | 336.54 | 4,502 |
| 2025-12-01 | 342.00 | 346.00 | 340.25 | 341.54 | 335.87 | 4,067 |
| 2025-11-28 | 347.99 | 347.99 | 340.00 | 342.10 | 336.42 | 8,659 |
| 2025-11-27 | 351.49 | 352.00 | 340.11 | 342.06 | 336.38 | 23,716 |
| 2025-11-26 | 347.00 | 347.00 | 338.56 | 341.00 | 335.34 | 12,126 |
| 2025-11-25 | 349.99 | 350.00 | 340.12 | 341.47 | 335.80 | 3,133 |
| 2025-11-24 | 350.00 | 350.00 | 340.50 | 341.57 | 335.90 | 5,553 |
| 2025-11-21 | 347.00 | 348.00 | 340.10 | 344.57 | 338.85 | 5,192 |
| 2025-11-20 | 345.00 | 362.00 | 342.00 | 345.83 | 340.09 | 8,119 |
| 2025-11-19 | 348.00 | 352.00 | 330.05 | 343.85 | 338.14 | 9,887 |
| 2025-11-18 | 374.95 | 374.99 | 342.00 | 344.44 | 338.72 | 58,443 |
| 2025-11-17 | 332.90 | 363.00 | 327.10 | 363.00 | 356.97 | 101,381 |
| 2025-11-14 | 328.50 | 333.98 | 325.00 | 330.00 | 324.52 | 3,873 |
| 2025-11-13 | 321.00 | 331.00 | 321.00 | 328.86 | 323.40 | 4,667 |
| 2025-11-12 | 328.00 | 331.99 | 305.00 | 322.19 | 316.84 | 3,954 |
| 2025-11-11 | 340.00 | 340.00 | 325.00 | 327.38 | 321.94 | 10,511 |
| 2025-11-10 | 332.00 | 340.00 | 332.00 | 337.98 | 332.37 | 7,185 |
| 2025-11-07 | 332.00 | 338.39 | 330.00 | 331.16 | 325.66 | 4,966 |
| 2025-11-06 | 328.99 | 328.99 | 322.10 | 326.04 | 320.62 | 4,536 |
| 2025-11-05 | 322.10 | 329.00 | 321.01 | 324.67 | 319.28 | 2,967 |
| 2025-11-04 | 330.01 | 337.14 | 320.00 | 323.29 | 317.92 | 13,436 |
| 2025-11-03 | 339.00 | 340.00 | 321.01 | 332.54 | 327.02 | 26,485 |
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.