Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 265.00 | 266.30 | 260.07 | 262.91 | 258.54 | 4,269 |
| 2025-02-10 | 274.79 | 274.80 | 260.00 | 265.91 | 261.49 | 13,981 |
| 2025-02-07 | 274.99 | 281.50 | 261.05 | 272.58 | 268.05 | 9,143 |
| 2025-02-06 | 298.00 | 298.00 | 268.19 | 273.77 | 269.22 | 44,367 |
| 2025-02-04 | 295.00 | 299.90 | 275.00 | 297.99 | 293.04 | 103,973 |
| 2025-02-03 | 272.50 | 272.84 | 270.00 | 272.84 | 268.31 | 50,884 |
| 2025-01-31 | 229.00 | 248.04 | 229.00 | 248.04 | 243.92 | 106,063 |
| 2025-01-30 | 244.99 | 244.99 | 220.00 | 225.49 | 221.74 | 32,090 |
| 2025-01-29 | 235.00 | 245.00 | 235.00 | 235.14 | 231.23 | 673 |
| 2025-01-28 | 242.00 | 248.00 | 224.01 | 230.29 | 226.46 | 9,436 |
| 2025-01-27 | 229.94 | 235.01 | 229.94 | 234.56 | 230.66 | 6,001 |
| 2025-01-24 | 226.01 | 229.99 | 217.01 | 229.02 | 225.22 | 1,979 |
| 2025-01-23 | 222.01 | 231.00 | 220.15 | 230.01 | 226.19 | 11,471 |
| 2025-01-22 | 225.98 | 230.00 | 222.01 | 229.70 | 225.88 | 372 |
| 2025-01-21 | 234.99 | 234.99 | 210.00 | 222.86 | 219.16 | 3,268 |
| 2025-01-20 | 230.01 | 230.01 | 225.03 | 228.00 | 224.21 | 944 |
| 2025-01-17 | 234.99 | 234.99 | 230.49 | 230.49 | 226.66 | 5 |
| 2025-01-16 | 221.00 | 235.00 | 221.00 | 230.49 | 226.66 | 130 |
| 2025-01-15 | 216.00 | 235.00 | 216.00 | 227.88 | 224.09 | 112 |
| 2025-01-14 | 226.01 | 235.00 | 226.01 | 230.02 | 226.20 | 1,170 |
| 2025-01-13 | 219.99 | 239.00 | 215.03 | 226.36 | 222.60 | 4,291 |
| 2025-01-10 | 210.11 | 230.00 | 210.00 | 218.01 | 214.39 | 5,821 |
| 2025-01-09 | 221.00 | 227.00 | 217.00 | 223.29 | 219.58 | 8,575 |
| 2025-01-08 | 215.05 | 240.00 | 215.05 | 225.00 | 221.26 | 7,665 |
| 2025-01-07 | 235.00 | 235.01 | 227.50 | 230.17 | 226.35 | 16,482 |
| 2025-01-06 | 231.32 | 240.00 | 231.32 | 240.00 | 236.01 | 201 |
| 2025-01-03 | 235.36 | 244.00 | 232.00 | 239.92 | 235.93 | 740 |
| 2025-01-02 | 215.01 | 245.00 | 215.01 | 239.78 | 235.80 | 1,322 |
| 2025-01-01 | 230.10 | 244.00 | 230.10 | 237.77 | 233.82 | 3,902 |
| 2024-12-31 | 245.00 | 245.00 | 235.00 | 238.02 | 234.07 | 1,012 |
| 2024-12-30 | 244.99 | 244.99 | 231.01 | 242.00 | 237.98 | 303 |
| 2024-12-27 | 239.99 | 240.00 | 235.00 | 237.26 | 233.32 | 2,912 |
| 2024-12-26 | 240.00 | 240.00 | 229.00 | 235.35 | 231.44 | 7,005 |
| 2024-12-24 | 255.00 | 255.00 | 242.00 | 244.49 | 240.43 | 13,630 |
| 2024-12-23 | 240.00 | 247.81 | 240.00 | 247.81 | 243.69 | 84,767 |
| 2024-12-20 | 215.00 | 230.00 | 215.00 | 225.28 | 221.54 | 3,795 |
| 2024-12-19 | 225.00 | 240.00 | 220.00 | 220.00 | 216.35 | 9,790 |
| 2024-12-18 | 230.02 | 242.00 | 225.00 | 233.35 | 229.47 | 12,550 |
| 2024-12-17 | 245.00 | 245.00 | 242.00 | 242.00 | 237.98 | 3,417 |
| 2024-12-16 | 237.10 | 249.50 | 237.10 | 246.00 | 241.91 | 735 |
| 2024-12-13 | 240.00 | 250.00 | 240.00 | 248.63 | 244.50 | 2,324 |
| 2024-12-12 | 232.00 | 250.00 | 232.00 | 249.88 | 245.73 | 23,644 |
| 2024-12-11 | 240.00 | 245.00 | 236.51 | 245.00 | 240.93 | 21,752 |
| 2024-12-10 | 245.00 | 253.00 | 239.12 | 240.35 | 236.36 | 68,996 |
| 2024-12-09 | 249.00 | 251.80 | 242.51 | 251.48 | 247.30 | 17,908 |
| 2024-12-06 | 252.00 | 254.80 | 243.00 | 248.02 | 243.90 | 53,553 |
| 2024-12-05 | 238.50 | 251.36 | 227.00 | 250.56 | 246.40 | 144,399 |
| 2024-12-04 | 225.00 | 230.00 | 218.49 | 228.51 | 224.71 | 98,998 |
| 2024-12-03 | 211.14 | 220.00 | 210.60 | 216.13 | 212.54 | 117,075 |
| 2024-12-02 | 205.00 | 214.00 | 201.00 | 211.14 | 207.63 | 75,334 |
| 2024-11-29 | 201.99 | 205.00 | 200.25 | 203.71 | 200.33 | 20,954 |
| 2024-11-28 | 196.00 | 201.00 | 196.00 | 200.10 | 196.78 | 8,985 |
| 2024-11-27 | 194.99 | 195.99 | 192.00 | 195.26 | 192.02 | 7,613 |
| 2024-11-26 | 199.00 | 200.00 | 190.00 | 192.00 | 188.81 | 23,117 |
| 2024-11-25 | 199.00 | 200.49 | 197.00 | 200.00 | 196.68 | 16,524 |
| 2024-11-22 | 196.02 | 200.00 | 196.00 | 199.98 | 196.66 | 11,243 |
| 2024-11-21 | 199.99 | 199.99 | 197.00 | 198.99 | 195.68 | 5,343 |
| 2024-11-20 | 201.48 | 201.48 | 196.10 | 196.11 | 192.85 | 603 |
| 2024-11-19 | 203.00 | 203.00 | 197.00 | 198.12 | 194.83 | 10,540 |
| 2024-11-18 | 204.00 | 204.00 | 198.62 | 201.33 | 197.99 | 26,858 |
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.