Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 294.79 | 294.79 | 280.00 | 285.52 | 280.78 | 9,246 |
| 2025-05-09 | 294.00 | 294.00 | 265.00 | 267.99 | 263.54 | 14,574 |
| 2025-05-08 | 302.50 | 314.89 | 270.00 | 272.76 | 268.23 | 4,359 |
| 2025-05-07 | 272.00 | 302.50 | 272.00 | 286.26 | 281.50 | 1,683 |
| 2025-05-06 | 294.99 | 299.00 | 288.00 | 289.73 | 284.92 | 5,823 |
| 2025-05-05 | 293.44 | 294.90 | 289.00 | 293.33 | 288.46 | 1,820 |
| 2025-05-02 | 292.90 | 300.00 | 285.10 | 293.99 | 289.11 | 4,636 |
| 2025-04-30 | 285.00 | 294.50 | 271.00 | 286.23 | 281.48 | 8,286 |
| 2025-04-29 | 294.00 | 295.00 | 286.00 | 294.91 | 290.01 | 3,861 |
| 2025-04-28 | 315.00 | 315.00 | 280.10 | 286.80 | 282.04 | 7,439 |
| 2025-04-25 | 320.00 | 320.00 | 296.50 | 299.99 | 295.01 | 7,133 |
| 2025-04-24 | 305.00 | 307.80 | 290.10 | 302.71 | 297.68 | 9,392 |
| 2025-04-23 | 301.99 | 322.00 | 290.11 | 308.33 | 303.21 | 79,086 |
| 2025-04-22 | 301.00 | 304.98 | 281.01 | 298.13 | 293.18 | 7,189 |
| 2025-04-21 | 265.06 | 296.00 | 265.06 | 295.53 | 290.62 | 4,688 |
| 2025-04-18 | 275.05 | 295.00 | 275.00 | 290.35 | 285.53 | 9,879 |
| 2025-04-17 | 273.05 | 295.00 | 273.05 | 288.97 | 284.17 | 2,654 |
| 2025-04-16 | 300.00 | 304.00 | 286.00 | 292.88 | 288.01 | 10,477 |
| 2025-04-15 | 296.00 | 307.00 | 295.99 | 298.90 | 293.93 | 22,216 |
| 2025-04-14 | 287.00 | 296.00 | 281.95 | 291.60 | 286.76 | 21,848 |
| 2025-04-11 | 281.99 | 298.00 | 272.00 | 274.90 | 270.33 | 9,402 |
| 2025-04-10 | 279.98 | 283.99 | 273.00 | 275.48 | 270.90 | 2,135 |
| 2025-04-09 | 279.00 | 279.00 | 264.50 | 268.78 | 264.32 | 2,544 |
| 2025-04-08 | 276.00 | 284.50 | 270.00 | 271.20 | 266.69 | 2,311 |
| 2025-04-07 | 272.00 | 276.85 | 255.11 | 270.00 | 265.51 | 7,986 |
| 2025-04-04 | 255.05 | 284.40 | 255.05 | 271.77 | 267.26 | 8,491 |
| 2025-04-03 | 255.00 | 274.50 | 255.00 | 270.00 | 265.51 | 1,787 |
| 2025-03-27 | 279.00 | 286.25 | 271.00 | 274.15 | 269.60 | 5,391 |
| 2025-03-26 | 269.99 | 269.99 | 260.11 | 260.28 | 255.96 | 1,420 |
| 2025-03-25 | 273.00 | 273.00 | 260.00 | 265.96 | 261.54 | 1,375 |
| 2025-03-24 | 274.90 | 274.90 | 260.00 | 262.01 | 257.66 | 765 |
| 2025-03-21 | 273.00 | 275.00 | 270.00 | 273.84 | 269.29 | 3,175 |
| 2025-03-20 | 265.00 | 276.87 | 262.00 | 268.96 | 264.49 | 3,511 |
| 2025-03-19 | 257.90 | 264.99 | 253.00 | 255.56 | 251.31 | 11,952 |
| 2025-03-18 | 256.60 | 257.00 | 253.00 | 256.50 | 252.24 | 2,426 |
| 2025-03-17 | 252.02 | 258.00 | 252.00 | 254.96 | 250.72 | 5,400 |
| 2025-03-14 | 255.00 | 258.90 | 252.00 | 256.01 | 251.76 | 1,088 |
| 2025-03-13 | 252.00 | 256.50 | 252.00 | 254.11 | 249.89 | 6,122 |
| 2025-03-12 | 252.00 | 256.00 | 252.00 | 253.41 | 249.20 | 1,438 |
| 2025-03-11 | 258.00 | 269.00 | 249.00 | 255.05 | 250.81 | 2,275 |
| 2025-03-10 | 257.90 | 260.00 | 250.00 | 251.84 | 247.66 | 2,608 |
| 2025-03-07 | 258.99 | 258.99 | 252.00 | 252.18 | 247.99 | 10,520 |
| 2025-03-06 | 254.90 | 255.00 | 251.01 | 251.11 | 246.94 | 3,420 |
| 2025-03-05 | 254.99 | 255.00 | 251.02 | 251.02 | 246.85 | 875 |
| 2025-03-04 | 248.51 | 253.00 | 248.50 | 250.02 | 245.87 | 258 |
| 2025-03-03 | 250.00 | 254.90 | 246.01 | 250.19 | 246.03 | 3,015 |
| 2025-02-28 | 257.25 | 257.25 | 241.00 | 250.07 | 245.92 | 2,907 |
| 2025-02-27 | 255.00 | 263.99 | 250.00 | 252.17 | 247.98 | 10,029 |
| 2025-02-26 | 266.90 | 266.90 | 255.30 | 262.05 | 257.70 | 5,752 |
| 2025-02-25 | 260.00 | 268.00 | 250.51 | 260.10 | 255.78 | 8,263 |
| 2025-02-24 | 250.01 | 269.80 | 250.01 | 258.08 | 253.79 | 5,184 |
| 2025-02-21 | 255.00 | 259.00 | 247.52 | 251.51 | 247.33 | 2,723 |
| 2025-02-20 | 243.22 | 254.99 | 243.22 | 251.64 | 247.46 | 3,359 |
| 2025-02-19 | 260.00 | 260.00 | 249.01 | 250.04 | 245.89 | 8,165 |
| 2025-02-18 | 255.00 | 265.00 | 247.25 | 255.00 | 250.76 | 14,422 |
| 2025-02-17 | 254.00 | 259.90 | 240.00 | 247.16 | 243.05 | 29,199 |
| 2025-02-14 | 262.01 | 273.00 | 252.00 | 253.81 | 249.59 | 50,969 |
| 2025-02-13 | 274.99 | 274.99 | 261.00 | 264.40 | 260.01 | 3,199 |
| 2025-02-12 | 261.10 | 284.00 | 251.01 | 262.90 | 258.53 | 8,781 |
| 2025-02-11 | 265.00 | 266.30 | 260.07 | 262.91 | 258.54 | 4,269 |
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.