Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 369.64
-4.35 (-1.16%)
At close: Oct 21, 2025
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 373.99 | 380.00 | 364.10 | 369.64 | 369.64 | -1.16% | 17,097 |
| Oct 20, 2025 | 349.95 | 378.00 | 346.00 | 373.99 | 373.99 | 8.26% | 47,432 |
| Oct 17, 2025 | 350.00 | 365.00 | 343.00 | 345.46 | 345.46 | -1.38% | 15,133 |
| Oct 16, 2025 | 358.30 | 363.00 | 345.01 | 350.28 | 350.28 | -2.45% | 47,757 |
| Oct 15, 2025 | 365.01 | 371.99 | 358.00 | 359.07 | 359.07 | -2.85% | 30,310 |
| Oct 14, 2025 | 360.00 | 371.98 | 360.00 | 369.61 | 369.61 | 4.20% | 14,719 |
| Oct 13, 2025 | 367.10 | 371.00 | 345.00 | 354.71 | 354.71 | -4.59% | 100,323 |
| Oct 10, 2025 | 373.00 | 376.00 | 370.02 | 371.77 | 371.77 | -0.44% | 14,366 |
| Oct 9, 2025 | 372.01 | 382.96 | 371.00 | 373.42 | 373.42 | -0.83% | 17,548 |
| Oct 8, 2025 | 388.30 | 388.30 | 375.00 | 376.55 | 376.55 | -3.03% | 34,315 |
| Oct 7, 2025 | 394.95 | 394.95 | 388.00 | 388.33 | 388.33 | -0.88% | 17,773 |
| Oct 6, 2025 | 405.00 | 408.99 | 389.11 | 391.78 | 391.78 | -3.10% | 24,865 |
| Oct 3, 2025 | 398.00 | 408.49 | 398.00 | 404.32 | 404.32 | 1.50% | 15,783 |
| Oct 2, 2025 | 394.00 | 400.00 | 388.00 | 398.33 | 398.33 | 0.76% | 31,376 |
| 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 |