Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 429.09
-6.14 (-1.41%)
At close: Sep 1, 2025
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |