Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 334.99 | 340.99 | 330.00 | 334.47 | 328.91 | 15,632 |
| 2025-10-30 | 338.99 | 338.99 | 311.51 | 327.99 | 322.54 | 9,885 |
| 2025-10-29 | 348.00 | 348.00 | 328.00 | 329.94 | 324.46 | 23,937 |
| 2025-10-28 | 351.01 | 360.00 | 345.00 | 348.64 | 342.85 | 25,570 |
| 2025-10-27 | 364.99 | 364.99 | 352.00 | 356.99 | 351.06 | 8,738 |
| 2025-10-24 | 362.99 | 384.00 | 351.00 | 362.88 | 356.85 | 43,535 |
| 2025-10-23 | 363.80 | 368.00 | 355.00 | 358.35 | 352.40 | 6,350 |
| 2025-10-22 | 366.01 | 369.98 | 366.00 | 366.26 | 360.18 | 1,903 |
| 2025-10-21 | 373.99 | 380.00 | 364.10 | 369.64 | 363.50 | 17,097 |
| 2025-10-20 | 349.95 | 378.00 | 346.00 | 373.99 | 367.78 | 47,432 |
| 2025-10-17 | 350.00 | 365.00 | 343.00 | 345.46 | 339.72 | 15,133 |
| 2025-10-16 | 358.30 | 363.00 | 345.01 | 350.28 | 344.46 | 47,757 |
| 2025-10-15 | 365.01 | 371.99 | 358.00 | 359.07 | 353.11 | 30,310 |
| 2025-10-14 | 360.00 | 371.98 | 360.00 | 369.61 | 363.47 | 14,719 |
| 2025-10-13 | 367.10 | 371.00 | 345.00 | 354.71 | 348.82 | 100,323 |
| 2025-10-10 | 373.00 | 376.00 | 370.02 | 371.77 | 365.59 | 14,366 |
| 2025-10-09 | 372.01 | 382.96 | 371.00 | 373.42 | 367.22 | 17,548 |
| 2025-10-08 | 388.30 | 388.30 | 375.00 | 376.55 | 370.29 | 34,315 |
| 2025-10-07 | 394.95 | 394.95 | 388.00 | 388.33 | 381.88 | 17,773 |
| 2025-10-06 | 405.00 | 408.99 | 389.11 | 391.78 | 385.27 | 24,865 |
| 2025-10-03 | 398.00 | 408.49 | 398.00 | 404.32 | 397.60 | 15,783 |
| 2025-10-02 | 394.00 | 400.00 | 388.00 | 398.33 | 391.71 | 31,376 |
| 2025-10-01 | 403.00 | 403.01 | 362.00 | 395.31 | 388.74 | 13,463 |
| 2025-09-30 | 403.96 | 404.00 | 400.00 | 402.01 | 395.33 | 6,386 |
| 2025-09-29 | 408.49 | 408.98 | 400.00 | 400.36 | 393.71 | 26,138 |
| 2025-09-26 | 411.00 | 414.96 | 404.07 | 406.11 | 399.36 | 28,098 |
| 2025-09-25 | 412.10 | 416.00 | 410.14 | 411.17 | 404.34 | 12,775 |
| 2025-09-24 | 417.99 | 417.99 | 407.07 | 414.76 | 407.87 | 23,108 |
| 2025-09-23 | 410.01 | 418.00 | 410.01 | 414.48 | 407.59 | 18,740 |
| 2025-09-22 | 421.00 | 421.00 | 410.00 | 415.38 | 408.48 | 57,181 |
| 2025-09-19 | 425.00 | 425.00 | 417.00 | 421.05 | 414.06 | 23,365 |
| 2025-09-18 | 430.00 | 430.00 | 420.00 | 423.49 | 416.46 | 29,785 |
| 2025-09-17 | 425.00 | 427.00 | 420.00 | 425.33 | 418.26 | 22,558 |
| 2025-09-16 | 432.00 | 432.00 | 421.51 | 425.82 | 418.75 | 15,786 |
| 2025-09-15 | 428.00 | 429.00 | 425.01 | 427.74 | 420.63 | 5,964 |
| 2025-09-12 | 435.99 | 436.00 | 420.01 | 430.53 | 423.38 | 9,185 |
| 2025-09-11 | 435.55 | 440.00 | 430.00 | 430.93 | 423.77 | 40,459 |
| 2025-09-10 | 418.60 | 441.08 | 413.00 | 439.02 | 431.73 | 98,142 |
| 2025-09-09 | 423.00 | 425.00 | 412.00 | 415.09 | 408.19 | 25,311 |
| 2025-09-08 | 425.00 | 425.00 | 410.00 | 415.47 | 408.57 | 26,919 |
| 2025-09-05 | 426.00 | 429.75 | 418.00 | 423.49 | 416.46 | 35,639 |
| 2025-09-04 | 430.00 | 430.97 | 425.01 | 427.25 | 420.15 | 15,341 |
| 2025-09-03 | 438.00 | 438.00 | 426.00 | 429.21 | 422.08 | 22,298 |
| 2025-09-02 | 433.97 | 433.97 | 425.01 | 430.56 | 423.41 | 13,025 |
| 2025-09-01 | 439.97 | 439.97 | 428.00 | 429.09 | 421.96 | 13,106 |
| 2025-08-29 | 434.99 | 442.00 | 430.00 | 435.23 | 428.00 | 10,906 |
| 2025-08-28 | 435.99 | 435.99 | 428.00 | 434.51 | 427.29 | 15,972 |
| 2025-08-27 | 448.99 | 448.99 | 431.00 | 433.04 | 425.85 | 15,651 |
| 2025-08-26 | 449.26 | 453.80 | 435.01 | 442.02 | 434.68 | 26,567 |
| 2025-08-25 | 415.00 | 453.90 | 415.00 | 449.26 | 441.80 | 114,511 |
| 2025-08-22 | 424.99 | 427.00 | 410.00 | 417.31 | 410.38 | 48,789 |
| 2025-08-21 | 421.76 | 429.99 | 418.00 | 420.76 | 413.77 | 29,702 |
| 2025-08-20 | 455.00 | 455.00 | 429.00 | 431.12 | 423.96 | 55,711 |
| 2025-08-19 | 440.00 | 459.99 | 440.00 | 446.45 | 439.03 | 130,851 |
| 2025-08-18 | 401.57 | 437.43 | 398.60 | 436.16 | 428.91 | 189,518 |
| 2025-08-15 | 402.05 | 406.83 | 395.50 | 397.66 | 391.05 | 42,831 |
| 2025-08-13 | 418.90 | 419.95 | 403.00 | 406.83 | 400.07 | 47,210 |
| 2025-08-12 | 420.01 | 429.97 | 409.00 | 415.30 | 408.40 | 43,960 |
| 2025-08-11 | 430.78 | 430.78 | 416.53 | 419.63 | 412.66 | 54,567 |
| 2025-08-08 | 446.00 | 449.50 | 425.10 | 431.26 | 424.10 | 118,281 |
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.