Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 395.31
-6.70 (-1.67%)
At close: Oct 1, 2025
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 403.00 | 403.01 | 362.00 | 395.31 | 395.31 | -1.67% | 13,463 |
| Sep 30, 2025 | 403.96 | 404.00 | 400.00 | 402.01 | 402.01 | 0.41% | 6,386 |
| Sep 29, 2025 | 408.49 | 408.98 | 400.00 | 400.36 | 400.36 | -1.42% | 26,138 |
| Sep 26, 2025 | 411.00 | 414.96 | 404.07 | 406.11 | 406.11 | -1.23% | 28,098 |
| Sep 25, 2025 | 412.10 | 416.00 | 410.14 | 411.17 | 411.17 | -0.87% | 12,775 |
| Sep 24, 2025 | 417.99 | 417.99 | 407.07 | 414.76 | 414.76 | 0.07% | 23,108 |
| Sep 23, 2025 | 410.01 | 418.00 | 410.01 | 414.48 | 414.48 | -0.22% | 18,740 |
| Sep 22, 2025 | 421.00 | 421.00 | 410.00 | 415.38 | 415.38 | -1.35% | 57,181 |
| Sep 19, 2025 | 425.00 | 425.00 | 417.00 | 421.05 | 421.05 | -0.58% | 23,365 |
| Sep 18, 2025 | 430.00 | 430.00 | 420.00 | 423.49 | 423.49 | -0.43% | 29,785 |
| Sep 17, 2025 | 425.00 | 427.00 | 420.00 | 425.33 | 425.33 | -0.12% | 22,558 |
| Sep 16, 2025 | 432.00 | 432.00 | 421.51 | 425.82 | 425.82 | -0.45% | 15,786 |
| Sep 15, 2025 | 428.00 | 429.00 | 425.01 | 427.74 | 427.74 | -0.65% | 5,964 |
| Sep 12, 2025 | 435.99 | 436.00 | 420.01 | 430.53 | 430.53 | -0.09% | 9,185 |
| Sep 11, 2025 | 435.55 | 440.00 | 430.00 | 430.93 | 430.93 | -1.84% | 40,459 |
| Sep 10, 2025 | 418.60 | 441.08 | 413.00 | 439.02 | 439.02 | 5.77% | 98,142 |
| Sep 9, 2025 | 423.00 | 425.00 | 412.00 | 415.09 | 415.09 | -0.09% | 25,311 |
| Sep 8, 2025 | 425.00 | 425.00 | 410.00 | 415.47 | 415.47 | -1.89% | 26,919 |
| Sep 5, 2025 | 426.00 | 429.75 | 418.00 | 423.49 | 423.49 | -0.88% | 35,639 |
| Sep 4, 2025 | 430.00 | 430.97 | 425.01 | 427.25 | 427.25 | -0.46% | 15,341 |
| Sep 3, 2025 | 438.00 | 438.00 | 426.00 | 429.21 | 429.21 | -0.31% | 22,298 |
| Sep 2, 2025 | 433.97 | 433.97 | 425.01 | 430.56 | 430.56 | 0.34% | 13,025 |
| Sep 1, 2025 | 439.97 | 439.97 | 428.00 | 429.09 | 429.09 | -1.41% | 13,106 |
| Aug 29, 2025 | 434.99 | 442.00 | 430.00 | 435.23 | 435.23 | 0.17% | 10,906 |
| Aug 28, 2025 | 435.99 | 435.99 | 428.00 | 434.51 | 434.51 | 0.34% | 15,972 |
| Aug 27, 2025 | 448.99 | 448.99 | 431.00 | 433.04 | 433.04 | -2.03% | 15,651 |
| Aug 26, 2025 | 449.26 | 453.80 | 435.01 | 442.02 | 442.02 | -1.61% | 26,567 |
| Aug 25, 2025 | 415.00 | 453.90 | 415.00 | 449.26 | 449.26 | 7.66% | 114,511 |
| Aug 22, 2025 | 424.99 | 427.00 | 410.00 | 417.31 | 417.31 | -0.82% | 48,789 |
| Aug 21, 2025 | 421.76 | 429.99 | 418.00 | 420.76 | 420.76 | -2.40% | 29,702 |
| Aug 20, 2025 | 455.00 | 455.00 | 429.00 | 431.12 | 431.12 | -3.43% | 55,711 |
| Aug 19, 2025 | 440.00 | 459.99 | 440.00 | 446.45 | 446.45 | 2.36% | 130,851 |
| Aug 18, 2025 | 401.57 | 437.43 | 398.60 | 436.16 | 436.16 | 9.68% | 189,518 |
| Aug 15, 2025 | 402.05 | 406.83 | 395.50 | 397.66 | 397.66 | -2.25% | 42,831 |
| Aug 13, 2025 | 418.90 | 419.95 | 403.00 | 406.83 | 406.83 | -2.04% | 47,210 |
| Aug 12, 2025 | 420.01 | 429.97 | 409.00 | 415.30 | 415.30 | -1.03% | 43,960 |
| Aug 11, 2025 | 430.78 | 430.78 | 416.53 | 419.63 | 419.63 | -2.70% | 54,567 |
| Aug 8, 2025 | 446.00 | 449.50 | 425.10 | 431.26 | 431.26 | -4.64% | 118,281 |
| Aug 7, 2025 | 499.00 | 499.00 | 437.00 | 452.26 | 452.26 | -6.59% | 138,398 |
| Aug 6, 2025 | 480.00 | 490.00 | 470.01 | 484.17 | 484.17 | 1.27% | 64,231 |
| Aug 5, 2025 | 479.90 | 479.90 | 468.00 | 478.10 | 478.10 | 0.95% | 45,049 |
| Aug 4, 2025 | 477.17 | 477.17 | 460.01 | 473.59 | 473.59 | -0.75% | 32,326 |
| Aug 1, 2025 | 505.00 | 505.00 | 475.00 | 477.17 | 477.17 | -5.43% | 101,590 |
| Jul 31, 2025 | 525.00 | 525.00 | 503.00 | 504.56 | 504.56 | 0.35% | 38,984 |
| Jul 30, 2025 | 502.02 | 512.98 | 498.00 | 502.79 | 502.79 | 0.31% | 69,634 |
| Jul 29, 2025 | 498.50 | 530.00 | 485.00 | 501.25 | 501.25 | 2.88% | 293,852 |
| Jul 28, 2025 | 488.80 | 504.00 | 485.00 | 487.24 | 487.24 | 0.56% | 29,511 |
| Jul 25, 2025 | 495.98 | 495.98 | 475.01 | 484.54 | 484.54 | -1.40% | 20,474 |
| Jul 24, 2025 | 499.00 | 507.00 | 489.00 | 491.40 | 491.40 | -3.11% | 34,106 |
| Jul 23, 2025 | 475.99 | 515.50 | 465.53 | 507.19 | 507.19 | 7.27% | 161,691 |