Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 299.85
-9.17 (-2.97%)
At close: Jul 8, 2026
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 305.01 | 308.99 | 298.00 | 299.85 | 299.85 | -2.97% | 41,493 |
| Jul 7, 2026 | 312.00 | 314.80 | 307.08 | 309.02 | 309.02 | -0.38% | 10,266 |
| Jul 6, 2026 | 311.99 | 315.00 | 306.00 | 310.19 | 310.19 | 0.96% | 16,994 |
| Jul 3, 2026 | 312.00 | 312.00 | 306.00 | 307.25 | 307.25 | -0.42% | 2,497 |
| Jul 2, 2026 | 319.99 | 320.00 | 305.05 | 308.54 | 308.54 | -1.34% | 19,685 |
| Jul 1, 2026 | 309.00 | 321.00 | 302.00 | 312.74 | 312.74 | 2.21% | 90,711 |
| Jun 30, 2026 | 301.60 | 325.99 | 300.50 | 305.99 | 305.99 | 1.83% | 103,608 |
| Jun 29, 2026 | 309.50 | 309.50 | 299.10 | 300.49 | 300.49 | -2.76% | 52,879 |
| Jun 24, 2026 | 310.00 | 315.90 | 305.00 | 309.02 | 309.02 | 0.74% | 50,691 |
| Jun 23, 2026 | 318.74 | 318.75 | 306.00 | 306.76 | 306.76 | -1.65% | 18,554 |
| Jun 22, 2026 | 323.99 | 323.99 | 309.40 | 311.91 | 311.91 | -2.73% | 13,447 |
| Jun 19, 2026 | 331.00 | 333.01 | 315.02 | 320.67 | 320.67 | -3.17% | 36,332 |
| Jun 18, 2026 | 315.40 | 339.80 | 315.40 | 331.16 | 331.16 | 5.00% | 91,128 |
| Jun 17, 2026 | 320.34 | 321.00 | 308.00 | 315.40 | 315.40 | -0.47% | 29,556 |
| Jun 16, 2026 | 311.00 | 324.90 | 308.31 | 316.88 | 316.88 | 2.39% | 78,546 |
| Jun 15, 2026 | 315.00 | 315.00 | 303.00 | 309.47 | 309.47 | 1.69% | 37,334 |
| Jun 12, 2026 | 310.00 | 313.97 | 302.01 | 304.34 | 304.34 | -0.72% | 22,908 |
| Jun 11, 2026 | 302.00 | 311.00 | 300.21 | 306.55 | 306.55 | 1.59% | 23,462 |
| Jun 10, 2026 | 295.00 | 318.90 | 294.51 | 301.74 | 301.74 | 1.57% | 46,136 |
| Jun 9, 2026 | 302.99 | 302.99 | 297.00 | 297.09 | 297.09 | 0.39% | 16,391 |
| Jun 8, 2026 | 299.00 | 304.99 | 291.20 | 295.93 | 295.93 | -2.64% | 23,020 |
| Jun 5, 2026 | 304.95 | 319.95 | 299.91 | 303.95 | 303.95 | 1.35% | 37,990 |
| Jun 4, 2026 | 308.99 | 308.99 | 298.00 | 299.90 | 299.90 | -2.03% | 17,410 |
| Jun 3, 2026 | 306.95 | 306.95 | 298.80 | 306.12 | 306.12 | 2.48% | 16,780 |
| Jun 2, 2026 | 305.99 | 307.00 | 297.00 | 298.70 | 298.70 | -2.04% | 17,302 |
| Jun 1, 2026 | 310.70 | 314.00 | 303.00 | 304.91 | 304.91 | -1.85% | 15,195 |
| May 29, 2026 | 292.20 | 314.00 | 292.20 | 310.65 | 310.65 | 4.98% | 42,053 |
| May 25, 2026 | 295.21 | 298.99 | 294.00 | 295.92 | 295.92 | 0.92% | 31,275 |
| May 22, 2026 | 306.00 | 307.50 | 289.00 | 293.21 | 293.21 | -4.30% | 86,643 |
| May 21, 2026 | 319.00 | 319.00 | 305.01 | 306.37 | 306.37 | -2.37% | 31,987 |
| May 20, 2026 | 312.00 | 323.90 | 308.69 | 313.81 | 313.81 | 1.66% | 36,982 |
| May 19, 2026 | 319.00 | 324.00 | 301.00 | 308.69 | 308.69 | -4.07% | 78,058 |
| May 18, 2026 | 359.89 | 359.89 | 321.57 | 321.80 | 321.80 | -9.94% | 257,199 |
| May 15, 2026 | 350.00 | 357.30 | 337.50 | 357.30 | 357.30 | 10.00% | 201,533 |
| May 14, 2026 | 290.02 | 324.82 | 290.00 | 324.82 | 324.82 | 10.00% | 104,824 |
| May 13, 2026 | 298.93 | 301.00 | 294.21 | 295.29 | 295.29 | -1.18% | 11,025 |
| May 12, 2026 | 299.31 | 315.01 | 294.50 | 298.81 | 298.81 | -0.19% | 75,249 |
| May 11, 2026 | 286.00 | 305.00 | 280.00 | 299.37 | 299.37 | 4.13% | 40,552 |
| May 8, 2026 | 265.00 | 291.48 | 255.00 | 287.49 | 287.49 | 8.49% | 28,578 |
| May 7, 2026 | 258.00 | 266.00 | 258.00 | 264.98 | 264.98 | 2.29% | 16,901 |
| May 6, 2026 | 262.00 | 267.00 | 254.00 | 259.04 | 259.04 | 1.08% | 5,022 |
| May 5, 2026 | 251.53 | 261.90 | 251.53 | 256.27 | 256.27 | 1.48% | 2,019 |
| May 4, 2026 | 270.00 | 270.00 | 250.51 | 252.54 | 252.54 | -0.84% | 1,792 |
| Apr 30, 2026 | 264.00 | 272.00 | 241.05 | 254.67 | 254.67 | -3.17% | 5,818 |
| Apr 29, 2026 | 271.99 | 282.98 | 260.20 | 263.01 | 263.01 | -5.05% | 10,005 |
| Apr 28, 2026 | 282.00 | 296.00 | 275.00 | 277.00 | 277.00 | -6.42% | 15,684 |
| Apr 27, 2026 | 296.01 | 299.43 | 296.00 | 296.00 | 296.00 | -1.15% | 8,127 |
| Apr 24, 2026 | 296.80 | 304.00 | 282.02 | 299.43 | 299.43 | 0.89% | 7,387 |
| Apr 23, 2026 | 301.99 | 301.99 | 290.00 | 296.80 | 296.80 | -1.07% | 7,967 |
| Apr 22, 2026 | 302.13 | 304.00 | 292.01 | 300.00 | 300.00 | -0.38% | 8,806 |