Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 342.10
+0.04 (0.01%)
At close: Nov 28, 2025
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 345.00 | 362.00 | 342.00 | 345.83 | 345.83 | 0.58% | 8,119 |
| Nov 19, 2025 | 348.00 | 352.00 | 330.05 | 343.85 | 343.85 | -0.17% | 9,887 |
| Nov 18, 2025 | 374.95 | 374.99 | 342.00 | 344.44 | 344.44 | -5.11% | 58,443 |
| Nov 17, 2025 | 332.90 | 363.00 | 327.10 | 363.00 | 363.00 | 10.00% | 101,381 |
| Nov 14, 2025 | 328.50 | 333.98 | 325.00 | 330.00 | 330.00 | 0.35% | 3,873 |
| Nov 13, 2025 | 321.00 | 331.00 | 321.00 | 328.86 | 328.86 | 2.07% | 4,667 |
| Nov 12, 2025 | 328.00 | 331.99 | 305.00 | 322.19 | 322.19 | -1.59% | 3,954 |
| Nov 11, 2025 | 340.00 | 340.00 | 325.00 | 327.38 | 327.38 | -3.14% | 10,511 |
| Nov 10, 2025 | 332.00 | 340.00 | 332.00 | 337.98 | 337.98 | 2.06% | 7,185 |
| Nov 7, 2025 | 332.00 | 338.39 | 330.00 | 331.16 | 331.16 | 1.57% | 4,966 |
| Nov 6, 2025 | 328.99 | 328.99 | 322.10 | 326.04 | 326.04 | 0.42% | 4,536 |
| Nov 5, 2025 | 322.10 | 329.00 | 321.01 | 324.67 | 324.67 | 0.43% | 2,967 |
| Nov 4, 2025 | 330.01 | 337.14 | 320.00 | 323.29 | 323.29 | -2.78% | 13,436 |
| Nov 3, 2025 | 339.00 | 340.00 | 321.01 | 332.54 | 332.54 | -0.58% | 26,485 |
| Oct 31, 2025 | 334.99 | 340.99 | 330.00 | 334.47 | 334.47 | 1.98% | 15,632 |
| Oct 30, 2025 | 338.99 | 338.99 | 311.51 | 327.99 | 327.99 | -0.59% | 9,885 |
| Oct 29, 2025 | 348.00 | 348.00 | 328.00 | 329.94 | 329.94 | -5.36% | 23,937 |
| Oct 28, 2025 | 351.01 | 360.00 | 345.00 | 348.64 | 348.64 | -2.34% | 25,570 |
| Oct 27, 2025 | 364.99 | 364.99 | 352.00 | 356.99 | 356.99 | -1.62% | 8,738 |
| Oct 24, 2025 | 362.99 | 384.00 | 351.00 | 362.88 | 362.88 | 1.26% | 43,535 |
| Oct 23, 2025 | 363.80 | 368.00 | 355.00 | 358.35 | 358.35 | -2.16% | 6,350 |
| Oct 22, 2025 | 366.01 | 369.98 | 366.00 | 366.26 | 366.26 | -0.91% | 1,903 |
| 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 |