Gadoon Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 289.98 | 292.99 | 280.11 | 283.13 | 283.13 | 24,910 |
| 2026-10-16 | 286.00 | 294.98 | 283.10 | 288.13 | 288.13 | 7,815 |
| 2026-10-15 | 287.97 | 287.98 | 286.00 | 286.94 | 286.94 | 6,581 |
| 2026-10-14 | 289.89 | 289.95 | 284.01 | 286.64 | 286.64 | 7,563 |
| 2026-10-13 | 289.00 | 311.20 | 283.62 | 285.73 | 285.73 | 35,047 |
| 2026-10-12 | 287.99 | 287.99 | 283.00 | 285.16 | 285.16 | 2,253 |
| 2026-10-09 | 292.99 | 292.99 | 284.12 | 284.71 | 284.71 | 6,045 |
| 2026-10-08 | 290.00 | 293.00 | 286.00 | 289.18 | 289.18 | 1,893 |
| 2026-10-07 | 294.98 | 300.10 | 289.00 | 289.95 | 289.95 | 15,429 |
| 2026-10-06 | 290.00 | 294.00 | 285.60 | 292.83 | 292.83 | 4,145 |
| 2026-10-05 | 295.01 | 297.00 | 285.00 | 289.44 | 289.44 | 8,712 |
| 2026-10-02 | 297.50 | 298.79 | 293.00 | 293.44 | 293.44 | 2,793 |
| 2026-10-01 | 301.53 | 302.45 | 295.51 | 297.12 | 297.12 | 2,369 |
| 2026-09-30 | 309.00 | 311.80 | 300.00 | 301.53 | 301.53 | 6,898 |
| 2026-09-29 | 295.11 | 322.00 | 295.07 | 305.77 | 305.77 | 52,651 |
| 2026-09-28 | 295.01 | 299.80 | 295.01 | 296.50 | 296.50 | 2,484 |
| 2026-09-25 | 296.40 | 297.00 | 295.00 | 295.17 | 295.17 | 1,092 |
| 2026-09-24 | 295.05 | 297.99 | 293.70 | 293.79 | 293.79 | 4,521 |
| 2026-09-23 | 294.97 | 302.00 | 294.97 | 296.53 | 296.53 | 11,964 |
| 2026-09-22 | 295.25 | 295.25 | 290.02 | 292.86 | 292.86 | 6,882 |
| 2026-09-21 | 295.56 | 299.00 | 291.11 | 295.28 | 295.28 | 9,528 |
| 2026-09-18 | 298.02 | 302.00 | 295.00 | 295.56 | 295.56 | 17,087 |
| 2026-09-17 | 303.00 | 303.00 | 295.00 | 300.99 | 300.99 | 6,303 |
| 2026-09-16 | 300.00 | 304.00 | 292.10 | 299.33 | 299.33 | 7,980 |
| 2026-09-15 | 301.00 | 304.88 | 296.00 | 300.00 | 295.02 | 11,344 |
| 2026-09-14 | 298.00 | 301.00 | 295.00 | 297.24 | 292.30 | 2,147 |
| 2026-09-11 | 300.00 | 304.98 | 295.00 | 301.15 | 296.15 | 7,720 |
| 2026-09-10 | 310.00 | 310.10 | 300.03 | 304.43 | 299.37 | 7,555 |
| 2026-09-09 | 318.06 | 318.06 | 310.00 | 310.98 | 305.81 | 4,075 |
| 2026-09-08 | 312.90 | 318.99 | 312.01 | 312.19 | 307.00 | 1,416 |
| 2026-09-07 | 319.64 | 319.64 | 311.00 | 312.78 | 307.58 | 6,166 |
| 2026-09-04 | 319.98 | 319.98 | 313.00 | 315.18 | 309.94 | 8,096 |
| 2026-09-03 | 316.04 | 318.49 | 315.05 | 318.45 | 313.16 | 10,778 |
| 2026-09-02 | 320.05 | 323.00 | 315.05 | 316.61 | 311.35 | 7,640 |
| 2026-09-01 | 327.00 | 330.00 | 323.00 | 323.89 | 318.51 | 5,726 |
| 2026-08-31 | 327.85 | 333.88 | 325.08 | 329.58 | 324.11 | 6,346 |
| 2026-08-28 | 334.95 | 334.95 | 323.05 | 327.85 | 322.40 | 17,550 |
| 2026-08-27 | 319.00 | 337.55 | 315.57 | 326.17 | 320.75 | 52,229 |
| 2026-08-25 | 317.98 | 317.98 | 313.00 | 315.60 | 310.36 | 4,945 |
| 2026-08-24 | 317.06 | 319.98 | 314.05 | 314.82 | 309.59 | 9,151 |
| 2026-08-21 | 323.00 | 323.00 | 312.06 | 319.24 | 313.94 | 3,828 |
| 2026-08-20 | 324.99 | 329.40 | 311.01 | 317.08 | 311.81 | 13,359 |
| 2026-08-19 | 320.00 | 327.00 | 319.01 | 323.49 | 318.12 | 13,252 |
| 2026-08-18 | 329.04 | 333.70 | 319.58 | 320.67 | 315.34 | 44,868 |
| 2026-08-17 | 335.00 | 338.95 | 328.31 | 329.04 | 323.57 | 33,449 |
| 2026-08-13 | 337.63 | 341.11 | 336.00 | 337.39 | 331.79 | 11,018 |
| 2026-08-12 | 348.00 | 349.80 | 336.00 | 337.63 | 332.02 | 58,607 |
| 2026-08-11 | 334.00 | 359.98 | 331.00 | 343.44 | 337.73 | 186,002 |
| 2026-08-10 | 339.00 | 342.00 | 331.00 | 334.87 | 329.31 | 44,358 |
| 2026-08-07 | 364.99 | 364.99 | 338.00 | 341.05 | 335.38 | 320,772 |
| 2026-08-06 | 352.00 | 374.00 | 352.00 | 362.09 | 356.08 | 415,783 |
| 2026-08-05 | 323.00 | 340.00 | 311.51 | 340.00 | 334.35 | 248,110 |
| 2026-08-04 | 308.02 | 319.00 | 291.00 | 309.09 | 303.96 | 178,093 |
| 2026-08-03 | 276.00 | 302.79 | 276.00 | 302.79 | 297.76 | 37,677 |
| 2026-07-31 | 279.97 | 279.97 | 275.00 | 275.26 | 270.69 | 5,591 |
| 2026-07-30 | 275.00 | 277.00 | 275.00 | 275.01 | 270.44 | 2,308 |
| 2026-07-29 | 278.00 | 278.00 | 275.00 | 276.10 | 271.51 | 4,528 |
| 2026-07-28 | 282.50 | 282.50 | 273.00 | 275.03 | 270.46 | 2,181 |
| 2026-07-27 | 275.00 | 278.00 | 271.12 | 277.98 | 273.36 | 8,980 |
| 2026-07-24 | 270.00 | 271.90 | 265.10 | 269.49 | 265.01 | 3,142 |
Page 1 of 5 · 249 trading daysOlder →
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.