Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 202.96 | 205.00 | 202.00 | 202.05 | 198.69 | 3,673 |
| 2024-11-14 | 205.00 | 205.87 | 202.00 | 202.00 | 198.64 | 5,836 |
| 2024-11-13 | 198.01 | 210.00 | 198.01 | 204.93 | 201.53 | 16,515 |
| 2024-11-12 | 201.90 | 202.00 | 199.01 | 199.67 | 196.35 | 1,502 |
| 2024-11-11 | 201.99 | 204.99 | 195.00 | 204.18 | 200.79 | 22,482 |
| 2024-11-08 | 199.00 | 204.95 | 196.00 | 199.84 | 196.52 | 8,244 |
| 2024-11-07 | 194.98 | 199.90 | 191.45 | 196.04 | 192.78 | 25,639 |
| 2024-11-06 | 195.01 | 195.01 | 189.01 | 190.04 | 186.88 | 5,609 |
| 2024-11-05 | 187.00 | 200.00 | 187.00 | 196.06 | 192.80 | 19,869 |
| 2024-11-04 | 187.50 | 187.50 | 185.11 | 187.00 | 183.89 | 4,323 |
| 2024-11-01 | 193.03 | 199.99 | 185.00 | 187.52 | 184.40 | 47,518 |
| 2024-10-31 | 201.00 | 215.00 | 190.00 | 192.53 | 189.33 | 104,593 |
| 2024-10-30 | 196.00 | 212.00 | 190.05 | 198.83 | 195.53 | 57,101 |
| 2024-10-29 | 196.00 | 199.00 | 191.00 | 192.91 | 189.71 | 5,314 |
| 2024-10-28 | 185.01 | 201.29 | 183.01 | 198.36 | 195.06 | 196,557 |
| 2024-10-25 | 185.00 | 185.00 | 180.00 | 182.99 | 179.95 | 15,648 |
| 2024-10-24 | 180.00 | 183.00 | 180.00 | 181.61 | 178.59 | 15,796 |
| 2024-10-23 | 180.00 | 181.75 | 180.00 | 181.04 | 178.03 | 25,842 |
| 2024-10-22 | 184.90 | 184.90 | 180.00 | 180.33 | 177.33 | 15,209 |
| 2024-10-21 | 176.05 | 185.00 | 176.05 | 179.02 | 176.05 | 440 |
| 2024-10-18 | 183.99 | 183.99 | 176.00 | 176.01 | 173.09 | 1,113 |
| 2024-10-17 | 184.86 | 184.86 | 175.00 | 175.07 | 172.16 | 1,008 |
| 2024-10-16 | 180.11 | 183.99 | 180.11 | 182.14 | 179.11 | 210 |
| 2024-10-15 | 185.98 | 185.98 | 176.05 | 185.19 | 182.11 | 1,611 |
| 2024-10-14 | 176.02 | 187.75 | 176.00 | 181.88 | 178.86 | 6,557 |
| 2024-10-11 | 191.99 | 191.99 | 176.00 | 176.01 | 173.09 | 504 |
| 2024-10-10 | 186.98 | 186.98 | 176.43 | 180.00 | 177.01 | 6 |
| 2024-10-09 | 180.00 | 181.00 | 176.78 | 180.00 | 177.01 | 12 |
| 2024-10-08 | 180.00 | 180.00 | 180.00 | 180.00 | 177.01 | 500 |
| 2024-10-07 | 184.90 | 184.90 | 182.87 | 182.87 | 179.83 | 15 |
| 2024-10-04 | 176.05 | 185.00 | 176.05 | 182.87 | 179.83 | 1,475 |
| 2024-10-03 | 178.50 | 178.97 | 178.50 | 178.97 | 176.00 | 19 |
| 2024-10-02 | 179.95 | 179.95 | 175.50 | 178.97 | 176.00 | 3,955 |
| 2024-10-01 | 178.00 | 179.94 | 176.32 | 176.32 | 173.39 | 2 |
| 2024-09-30 | 176.94 | 180.00 | 175.51 | 176.32 | 173.39 | 4,319 |
| 2024-09-27 | 175.99 | 175.99 | 175.01 | 175.01 | 172.10 | 1 |
| 2024-09-26 | 191.95 | 191.95 | 175.00 | 175.01 | 172.10 | 3,751 |
| 2024-09-25 | 178.29 | 178.29 | 175.50 | 175.50 | 172.58 | 2 |
| 2024-09-24 | 175.05 | 178.99 | 175.05 | 175.50 | 172.58 | 102 |
| 2024-09-23 | 181.95 | 181.95 | 175.00 | 175.50 | 172.58 | 10,419 |
| 2024-09-20 | 178.98 | 181.99 | 175.00 | 175.05 | 172.14 | 5,417 |
| 2024-09-19 | 177.94 | 183.00 | 174.14 | 178.62 | 175.65 | 6,121 |
| 2024-09-18 | 183.93 | 183.93 | 171.05 | 174.81 | 171.91 | 5,531 |
| 2024-09-16 | 176.07 | 180.00 | 174.00 | 175.07 | 172.16 | 723 |
| 2024-09-13 | 180.00 | 183.90 | 180.00 | 182.00 | 178.98 | 18,652 |
| 2024-09-12 | 185.00 | 185.00 | 180.00 | 183.55 | 180.50 | 763 |
| 2024-09-11 | 184.98 | 184.98 | 184.97 | 184.97 | 181.90 | 1 |
| 2024-09-10 | 184.89 | 185.00 | 174.05 | 184.97 | 181.90 | 62,091 |
| 2024-09-09 | 179.50 | 185.00 | 173.55 | 181.46 | 178.45 | 16,077 |
| 2024-09-06 | 171.00 | 180.00 | 171.00 | 176.90 | 173.96 | 5,964 |
| 2024-09-05 | 171.95 | 171.95 | 170.00 | 171.00 | 168.16 | 642 |
| 2024-09-04 | 171.01 | 171.01 | 167.05 | 167.87 | 165.08 | 300 |
| 2024-09-03 | 171.00 | 171.89 | 171.00 | 171.08 | 168.24 | 650 |
| 2024-09-02 | 171.01 | 171.01 | 171.01 | 171.01 | 168.17 | 1 |
| 2024-08-30 | 171.01 | 172.99 | 171.01 | 171.01 | 168.17 | 12 |
| 2024-08-29 | 171.01 | 172.49 | 171.00 | 171.01 | 168.17 | 6,993 |
| 2024-08-28 | 171.00 | 171.15 | 171.00 | 171.00 | 168.16 | 1,001 |
| 2024-08-26 | 172.00 | 172.70 | 171.00 | 171.02 | 168.18 | 1,953 |
| 2024-08-23 | 171.05 | 172.00 | 171.00 | 171.00 | 168.16 | 1,831 |
| 2024-08-22 | 172.00 | 175.00 | 171.00 | 171.00 | 168.16 | 5,295 |
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.