Skip to main content
logo
Gadoon Textile Mills Limited (PSX:GADT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
299.74
+4.94 (1.68%)
At close: Nov 6, 2026

Gadoon Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026290.53303.00287.00299.74299.741.68%22,257
Nov 5, 2026294.98299.00292.00294.80294.801.28%24,317
Nov 4, 2026292.00293.00285.00291.06291.061.02%27,044
Nov 3, 2026290.00294.00288.00288.13288.13-0.65%7,546
Nov 2, 2026297.99297.99288.05290.02290.02-0.89%12,933
Oct 30, 2026292.00302.90288.60292.61292.610.49%28,734
Oct 29, 2026283.87307.01275.05291.17291.174.32%84,317
Oct 28, 2026268.00284.98266.06279.10279.104.17%11,827
Oct 27, 2026272.40272.98265.00267.94267.94-0.17%7,301
Oct 26, 2026279.44279.44260.00268.40268.40-2.50%7,535
Oct 23, 2026277.00280.00272.00275.28275.280.27%5,508
Oct 22, 2026283.50284.00273.06274.53274.53-2.62%18,431
Oct 21, 2026282.59284.98280.00281.93281.93-0.23%2,095
Oct 20, 2026283.00285.00280.15282.59282.59-0.19%2,836
Oct 19, 2026289.98292.99280.11283.13283.13-1.74%24,910
Oct 16, 2026286.00294.98283.10288.13288.130.41%7,815
Oct 15, 2026287.97287.98286.00286.94286.940.10%6,581
Oct 14, 2026289.89289.95284.01286.64286.640.32%7,563
Oct 13, 2026289.00311.20283.62285.73285.730.20%35,047
Oct 12, 2026287.99287.99283.00285.16285.160.16%2,253
Oct 9, 2026292.99292.99284.12284.71284.71-1.55%6,045
Oct 8, 2026290.00293.00286.00289.18289.18-0.27%1,893
Oct 7, 2026294.98300.10289.00289.95289.95-0.98%15,429
Oct 6, 2026290.00294.00285.60292.83292.831.17%4,145
Oct 5, 2026295.01297.00285.00289.44289.44-1.36%8,712
Oct 2, 2026297.50298.79293.00293.44293.44-1.24%2,793
Oct 1, 2026301.53302.45295.51297.12297.12-1.46%2,369
Sep 30, 2026309.00311.80300.00301.53301.53-1.39%6,898
Sep 29, 2026295.11322.00295.07305.77305.773.13%52,651
Sep 28, 2026295.01299.80295.01296.50296.500.45%2,484
Sep 25, 2026296.40297.00295.00295.17295.170.47%1,092
Sep 24, 2026295.05297.99293.70293.79293.79-0.92%4,521
Sep 23, 2026294.97302.00294.97296.53296.531.25%11,964
Sep 22, 2026295.25295.25290.02292.86292.86-0.82%6,882
Sep 21, 2026295.56299.00291.11295.28295.28-0.09%9,528
Sep 18, 2026298.02302.00295.00295.56295.56-0.15%17,087
Sep 17, 2026303.00303.00295.00300.99295.990.55%6,303
Sep 16, 2026300.00304.00292.10299.33294.36-0.22%7,980
Sep 15, 2026301.00304.88296.00300.00295.020.93%11,344
Sep 14, 2026298.00301.00295.00297.24292.30-1.30%2,147
Sep 11, 2026300.00304.98295.00301.15296.15-1.08%7,720
Sep 10, 2026310.00310.10300.03304.43299.37-2.11%7,555
Sep 9, 2026318.06318.06310.00310.98305.81-0.39%4,075
Sep 8, 2026312.90318.99312.01312.19307.00-0.19%1,416
Sep 7, 2026319.64319.64311.00312.78307.58-0.76%6,166
Sep 4, 2026319.98319.98313.00315.18309.94-1.03%8,096
Sep 3, 2026316.04318.49315.05318.45313.160.58%10,778
Sep 2, 2026320.05323.00315.05316.61311.35-2.25%7,640
Sep 1, 2026327.00330.00323.00323.89318.51-1.73%5,726
Aug 31, 2026327.85333.88325.08329.58324.110.53%6,346