Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 477.17
-27.39 (-5.43%)
At close: Aug 1, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 484.98 | 484.98 | 470.00 | 472.81 | 472.81 | -2.11% | 45,880 |
| Jul 21, 2025 | 493.70 | 493.70 | 480.10 | 483.01 | 483.01 | -2.19% | 27,003 |
| Jul 18, 2025 | 513.95 | 513.95 | 490.05 | 493.80 | 493.80 | -3.32% | 70,725 |
| Jul 17, 2025 | 525.00 | 530.00 | 502.00 | 510.78 | 510.78 | -0.98% | 276,916 |
| Jul 16, 2025 | 468.80 | 515.82 | 454.00 | 515.82 | 515.82 | 10.00% | 285,855 |
| Jul 15, 2025 | 490.05 | 499.88 | 465.00 | 468.93 | 468.93 | -4.37% | 124,475 |
| Jul 14, 2025 | 510.99 | 511.00 | 460.24 | 490.37 | 490.37 | -4.11% | 212,202 |
| Jul 11, 2025 | 540.10 | 540.10 | 506.00 | 511.38 | 511.38 | -5.49% | 309,637 |
| Jul 10, 2025 | 545.00 | 569.00 | 528.00 | 541.11 | 541.11 | 0.89% | 883,644 |
| Jul 9, 2025 | 495.00 | 536.32 | 487.56 | 536.32 | 536.32 | 10.00% | 400,885 |
| Jul 8, 2025 | 474.69 | 500.16 | 454.69 | 487.56 | 487.56 | 7.23% | 595,704 |
| Jul 7, 2025 | 432.00 | 454.69 | 421.50 | 454.69 | 454.69 | 10.00% | 442,361 |
| Jul 4, 2025 | 434.00 | 434.00 | 391.25 | 413.35 | 413.35 | -0.66% | 670,768 |
| Jul 3, 2025 | 415.00 | 416.08 | 408.00 | 416.08 | 416.08 | 10.00% | 649,732 |
| Jul 2, 2025 | 350.00 | 378.25 | 347.00 | 378.25 | 378.25 | 10.00% | 805,661 |
| Jul 1, 2025 | 326.50 | 359.38 | 324.50 | 343.86 | 343.86 | 5.25% | 1,652,953 |
| Jun 30, 2025 | 318.00 | 330.00 | 318.00 | 326.71 | 326.71 | 1.60% | 49,507 |
| Jun 27, 2025 | 317.00 | 324.90 | 315.00 | 321.56 | 321.56 | 3.56% | 9,079 |
| Jun 26, 2025 | 324.89 | 324.89 | 310.00 | 310.50 | 310.50 | -1.74% | 5,379 |
| Jun 25, 2025 | 315.00 | 322.50 | 301.00 | 316.01 | 316.01 | 0.82% | 6,561 |
| Jun 24, 2025 | 310.25 | 324.96 | 305.00 | 313.44 | 313.44 | 5.36% | 12,224 |
| Jun 23, 2025 | 306.00 | 311.00 | 296.00 | 297.50 | 297.50 | -4.91% | 3,634 |
| Jun 20, 2025 | 312.98 | 313.01 | 300.00 | 312.87 | 312.87 | 1.11% | 2,828 |
| Jun 19, 2025 | 312.99 | 328.00 | 305.00 | 309.43 | 309.43 | -0.67% | 7,489 |
| Jun 18, 2025 | 314.99 | 314.99 | 307.11 | 311.53 | 311.53 | -0.47% | 2,720 |
| Jun 17, 2025 | 314.70 | 320.00 | 312.70 | 313.00 | 313.00 | -0.63% | 12,975 |
| Jun 16, 2025 | 319.99 | 320.00 | 309.99 | 315.00 | 315.00 | -0.74% | 10,397 |
| Jun 13, 2025 | 317.00 | 328.99 | 302.80 | 317.35 | 317.35 | 0.18% | 24,435 |
| Jun 12, 2025 | 323.50 | 325.00 | 312.00 | 316.78 | 316.78 | -1.56% | 21,930 |
| Jun 11, 2025 | 329.99 | 330.00 | 321.00 | 321.80 | 321.80 | 0.45% | 42,645 |
| Jun 10, 2025 | 322.60 | 328.00 | 319.99 | 320.35 | 320.35 | -0.57% | 8,598 |
| Jun 5, 2025 | 318.00 | 324.95 | 317.00 | 322.19 | 322.19 | 1.90% | 29,149 |
| Jun 4, 2025 | 320.00 | 328.50 | 312.00 | 316.18 | 316.18 | -0.52% | 8,026 |
| Jun 3, 2025 | 322.75 | 330.50 | 316.16 | 317.82 | 317.82 | -0.52% | 13,361 |
| Jun 2, 2025 | 329.00 | 332.00 | 315.00 | 319.49 | 319.49 | -3.09% | 19,140 |
| May 30, 2025 | 330.00 | 334.99 | 319.00 | 329.69 | 329.69 | -0.06% | 10,063 |
| May 29, 2025 | 339.90 | 340.00 | 314.00 | 329.88 | 329.88 | -0.44% | 9,036 |
| May 27, 2025 | 330.40 | 340.00 | 327.50 | 331.34 | 331.34 | 0.29% | 11,104 |
| May 26, 2025 | 354.78 | 359.45 | 319.30 | 330.39 | 330.39 | -6.87% | 35,143 |
| May 23, 2025 | 363.00 | 365.00 | 349.00 | 354.78 | 354.78 | -0.29% | 16,759 |
| May 22, 2025 | 344.00 | 370.00 | 344.00 | 355.82 | 355.82 | 4.73% | 97,341 |
| May 21, 2025 | 327.00 | 349.00 | 321.50 | 339.74 | 339.74 | 4.79% | 39,090 |