Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 499.00 | 499.00 | 437.00 | 452.26 | 444.75 | 138,398 |
| 2025-08-06 | 480.00 | 490.00 | 470.01 | 484.17 | 476.13 | 64,231 |
| 2025-08-05 | 479.90 | 479.90 | 468.00 | 478.10 | 470.16 | 45,049 |
| 2025-08-04 | 477.17 | 477.17 | 460.01 | 473.59 | 465.72 | 32,326 |
| 2025-08-01 | 505.00 | 505.00 | 475.00 | 477.17 | 469.24 | 101,590 |
| 2025-07-31 | 525.00 | 525.00 | 503.00 | 504.56 | 496.18 | 38,984 |
| 2025-07-30 | 502.02 | 512.98 | 498.00 | 502.79 | 494.44 | 69,634 |
| 2025-07-29 | 498.50 | 530.00 | 485.00 | 501.25 | 492.92 | 293,852 |
| 2025-07-28 | 488.80 | 504.00 | 485.00 | 487.24 | 479.15 | 29,511 |
| 2025-07-25 | 495.98 | 495.98 | 475.01 | 484.54 | 476.49 | 20,474 |
| 2025-07-24 | 499.00 | 507.00 | 489.00 | 491.40 | 483.24 | 34,106 |
| 2025-07-23 | 475.99 | 515.50 | 465.53 | 507.19 | 498.76 | 161,691 |
| 2025-07-22 | 484.98 | 484.98 | 470.00 | 472.81 | 464.96 | 45,880 |
| 2025-07-21 | 493.70 | 493.70 | 480.10 | 483.01 | 474.99 | 27,003 |
| 2025-07-18 | 513.95 | 513.95 | 490.05 | 493.80 | 485.60 | 70,725 |
| 2025-07-17 | 525.00 | 530.00 | 502.00 | 510.78 | 502.30 | 276,916 |
| 2025-07-16 | 468.80 | 515.82 | 454.00 | 515.82 | 507.25 | 285,855 |
| 2025-07-15 | 490.05 | 499.88 | 465.00 | 468.93 | 461.14 | 124,475 |
| 2025-07-14 | 510.99 | 511.00 | 460.24 | 490.37 | 482.22 | 212,202 |
| 2025-07-11 | 540.10 | 540.10 | 506.00 | 511.38 | 502.89 | 309,637 |
| 2025-07-10 | 545.00 | 569.00 | 528.00 | 541.11 | 532.12 | 883,644 |
| 2025-07-09 | 495.00 | 536.32 | 487.56 | 536.32 | 527.41 | 400,885 |
| 2025-07-08 | 474.69 | 500.16 | 454.69 | 487.56 | 479.46 | 595,704 |
| 2025-07-07 | 432.00 | 454.69 | 421.50 | 454.69 | 447.14 | 442,361 |
| 2025-07-04 | 434.00 | 434.00 | 391.25 | 413.35 | 406.48 | 670,768 |
| 2025-07-03 | 415.00 | 416.08 | 408.00 | 416.08 | 409.17 | 649,732 |
| 2025-07-02 | 350.00 | 378.25 | 347.00 | 378.25 | 371.97 | 805,661 |
| 2025-07-01 | 326.50 | 359.38 | 324.50 | 343.86 | 338.15 | 1,652,953 |
| 2025-06-30 | 318.00 | 330.00 | 318.00 | 326.71 | 321.28 | 49,507 |
| 2025-06-27 | 317.00 | 324.90 | 315.00 | 321.56 | 316.22 | 9,079 |
| 2025-06-26 | 324.89 | 324.89 | 310.00 | 310.50 | 305.34 | 5,379 |
| 2025-06-25 | 315.00 | 322.50 | 301.00 | 316.01 | 310.76 | 6,561 |
| 2025-06-24 | 310.25 | 324.96 | 305.00 | 313.44 | 308.23 | 12,224 |
| 2025-06-23 | 306.00 | 311.00 | 296.00 | 297.50 | 292.56 | 3,634 |
| 2025-06-20 | 312.98 | 313.01 | 300.00 | 312.87 | 307.67 | 2,828 |
| 2025-06-19 | 312.99 | 328.00 | 305.00 | 309.43 | 304.29 | 7,489 |
| 2025-06-18 | 314.99 | 314.99 | 307.11 | 311.53 | 306.35 | 2,720 |
| 2025-06-17 | 314.70 | 320.00 | 312.70 | 313.00 | 307.80 | 12,975 |
| 2025-06-16 | 319.99 | 320.00 | 309.99 | 315.00 | 309.77 | 10,397 |
| 2025-06-13 | 317.00 | 328.99 | 302.80 | 317.35 | 312.08 | 24,435 |
| 2025-06-12 | 323.50 | 325.00 | 312.00 | 316.78 | 311.52 | 21,930 |
| 2025-06-11 | 329.99 | 330.00 | 321.00 | 321.80 | 316.45 | 42,645 |
| 2025-06-10 | 322.60 | 328.00 | 319.99 | 320.35 | 315.03 | 8,598 |
| 2025-06-05 | 318.00 | 324.95 | 317.00 | 322.19 | 316.84 | 29,149 |
| 2025-06-04 | 320.00 | 328.50 | 312.00 | 316.18 | 310.93 | 8,026 |
| 2025-06-03 | 322.75 | 330.50 | 316.16 | 317.82 | 312.54 | 13,361 |
| 2025-06-02 | 329.00 | 332.00 | 315.00 | 319.49 | 314.18 | 19,140 |
| 2025-05-30 | 330.00 | 334.99 | 319.00 | 329.69 | 324.21 | 10,063 |
| 2025-05-29 | 339.90 | 340.00 | 314.00 | 329.88 | 324.40 | 9,036 |
| 2025-05-27 | 330.40 | 340.00 | 327.50 | 331.34 | 325.84 | 11,104 |
| 2025-05-26 | 354.78 | 359.45 | 319.30 | 330.39 | 324.90 | 35,143 |
| 2025-05-23 | 363.00 | 365.00 | 349.00 | 354.78 | 348.89 | 16,759 |
| 2025-05-22 | 344.00 | 370.00 | 344.00 | 355.82 | 349.91 | 97,341 |
| 2025-05-21 | 327.00 | 349.00 | 321.50 | 339.74 | 334.10 | 39,090 |
| 2025-05-20 | 324.00 | 328.80 | 316.10 | 324.20 | 318.81 | 17,475 |
| 2025-05-19 | 320.00 | 329.00 | 318.00 | 323.00 | 317.63 | 15,821 |
| 2025-05-16 | 317.98 | 320.00 | 314.54 | 318.00 | 312.72 | 6,795 |
| 2025-05-15 | 324.99 | 328.50 | 315.00 | 317.99 | 312.71 | 10,356 |
| 2025-05-14 | 310.40 | 327.00 | 308.99 | 315.75 | 310.50 | 24,129 |
| 2025-05-13 | 286.00 | 305.00 | 280.02 | 300.21 | 295.22 | 11,409 |
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.