Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 316.28
+8.34 (2.71%)
At close: Jan 30, 2026
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 311.48 | 322.00 | 307.11 | 316.28 | 316.28 | 2.71% | 10,480 |
| Jan 29, 2026 | 320.04 | 320.04 | 305.00 | 307.94 | 307.94 | -3.78% | 13,119 |
| Jan 28, 2026 | 324.00 | 325.00 | 313.00 | 320.04 | 320.04 | -2.70% | 84,710 |
| Jan 27, 2026 | 346.10 | 350.00 | 319.00 | 328.93 | 328.93 | -6.34% | 68,409 |
| Jan 26, 2026 | 350.00 | 353.99 | 345.50 | 351.18 | 351.18 | 0.45% | 13,191 |
| Jan 23, 2026 | 350.00 | 356.00 | 347.01 | 349.61 | 349.61 | 0.05% | 15,073 |
| Jan 22, 2026 | 346.00 | 352.00 | 346.00 | 349.42 | 349.42 | -0.05% | 3,245 |
| Jan 21, 2026 | 353.00 | 353.00 | 320.00 | 349.60 | 349.60 | -0.32% | 8,188 |
| Jan 20, 2026 | 351.00 | 353.00 | 345.00 | 350.73 | 350.73 | 0.15% | 11,085 |
| Jan 19, 2026 | 343.00 | 352.00 | 343.00 | 350.20 | 350.20 | 2.30% | 6,740 |
| Jan 16, 2026 | 349.00 | 353.00 | 340.00 | 342.31 | 342.31 | -1.05% | 17,520 |
| Jan 15, 2026 | 348.00 | 351.50 | 344.00 | 345.95 | 345.95 | -0.87% | 4,451 |
| Jan 14, 2026 | 352.00 | 353.99 | 348.00 | 348.97 | 348.97 | -1.07% | 4,052 |
| Jan 13, 2026 | 352.02 | 360.00 | 347.01 | 352.75 | 352.75 | -0.66% | 18,390 |
| Jan 12, 2026 | 357.01 | 360.00 | 342.00 | 355.11 | 355.11 | -0.68% | 10,388 |
| Jan 9, 2026 | 365.00 | 365.00 | 357.00 | 357.53 | 357.53 | -1.24% | 5,130 |
| Jan 8, 2026 | 358.00 | 366.00 | 356.00 | 362.03 | 362.03 | 0.98% | 22,490 |
| Jan 7, 2026 | 352.02 | 358.95 | 352.00 | 358.53 | 358.53 | 0.62% | 11,460 |
| Jan 6, 2026 | 358.00 | 358.00 | 350.00 | 356.31 | 356.31 | 0.51% | 10,098 |
| Jan 5, 2026 | 349.80 | 355.00 | 346.00 | 354.50 | 354.50 | 1.36% | 20,648 |
| Jan 2, 2026 | 346.01 | 355.00 | 344.00 | 349.75 | 349.75 | 0.54% | 11,430 |
| Jan 1, 2026 | 346.00 | 350.00 | 344.00 | 347.88 | 347.88 | 0.67% | 27,510 |
| Dec 31, 2025 | 348.01 | 350.00 | 343.26 | 345.57 | 345.57 | -0.55% | 17,951 |
| Dec 30, 2025 | 350.05 | 357.00 | 346.00 | 347.48 | 347.48 | -0.73% | 30,491 |
| Dec 29, 2025 | 351.00 | 356.65 | 349.00 | 350.05 | 350.05 | -0.77% | 14,148 |
| Dec 26, 2025 | 354.99 | 365.00 | 347.00 | 352.75 | 352.75 | -0.39% | 17,872 |
| Dec 24, 2025 | 365.01 | 377.93 | 350.01 | 354.12 | 354.12 | -4.34% | 44,864 |
| Dec 23, 2025 | 366.00 | 378.00 | 359.05 | 370.18 | 370.18 | 0.10% | 18,534 |
| Dec 22, 2025 | 377.00 | 377.00 | 366.00 | 369.80 | 369.80 | -1.92% | 18,212 |
| Dec 19, 2025 | 367.00 | 380.00 | 357.10 | 377.02 | 377.02 | 3.04% | 31,203 |
| Dec 18, 2025 | 366.00 | 369.70 | 355.05 | 365.89 | 365.89 | -1.29% | 9,019 |
| Dec 17, 2025 | 374.50 | 374.50 | 366.00 | 370.67 | 370.67 | -0.92% | 10,343 |
| Dec 16, 2025 | 384.97 | 384.97 | 372.50 | 374.12 | 374.12 | -1.45% | 9,194 |
| Dec 15, 2025 | 382.98 | 386.90 | 374.00 | 379.64 | 379.64 | 0.57% | 9,454 |
| Dec 12, 2025 | 389.90 | 394.00 | 372.00 | 377.49 | 377.49 | -2.64% | 37,842 |
| Dec 11, 2025 | 359.00 | 397.96 | 351.01 | 387.73 | 387.73 | 7.17% | 93,465 |
| Dec 10, 2025 | 356.00 | 372.11 | 345.08 | 361.78 | 361.78 | 4.84% | 26,937 |
| Dec 9, 2025 | 342.26 | 358.00 | 340.00 | 345.08 | 345.08 | 0.84% | 48,597 |
| Dec 8, 2025 | 345.00 | 345.95 | 341.80 | 342.20 | 342.20 | 0.05% | 13,475 |
| Dec 5, 2025 | 345.00 | 345.00 | 341.00 | 342.02 | 342.02 | -0.16% | 2,972 |
| Dec 4, 2025 | 340.12 | 345.00 | 340.00 | 342.57 | 342.57 | 0.40% | 6,625 |
| Dec 3, 2025 | 341.50 | 345.00 | 338.01 | 341.19 | 341.19 | -0.30% | 16,341 |
| Dec 2, 2025 | 346.00 | 346.00 | 341.10 | 342.22 | 342.22 | 0.20% | 4,502 |
| Dec 1, 2025 | 342.00 | 346.00 | 340.25 | 341.54 | 341.54 | -0.16% | 4,067 |
| Nov 28, 2025 | 347.99 | 347.99 | 340.00 | 342.10 | 342.10 | 0.01% | 8,659 |
| Nov 27, 2025 | 351.49 | 352.00 | 340.11 | 342.06 | 342.06 | 0.31% | 23,716 |
| Nov 26, 2025 | 347.00 | 347.00 | 338.56 | 341.00 | 341.00 | -0.14% | 12,126 |
| Nov 25, 2025 | 349.99 | 350.00 | 340.12 | 341.47 | 341.47 | -0.03% | 3,133 |
| Nov 24, 2025 | 350.00 | 350.00 | 340.50 | 341.57 | 341.57 | -0.87% | 5,553 |
| Nov 21, 2025 | 347.00 | 348.00 | 340.10 | 344.57 | 344.57 | -0.36% | 5,192 |