Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 293.21
-13.16 (-4.30%)
At close: May 22, 2026
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 284.11 | 310.49 | 284.00 | 301.13 | 301.13 | 6.69% | 76,607 |
| Apr 20, 2026 | 269.99 | 287.00 | 266.00 | 282.26 | 282.26 | 2.66% | 28,058 |
| Apr 17, 2026 | 268.00 | 280.00 | 268.00 | 274.95 | 274.95 | 4.56% | 19,133 |
| Apr 16, 2026 | 255.36 | 265.30 | 255.36 | 262.97 | 262.97 | 1.40% | 3,613 |
| Apr 15, 2026 | 257.00 | 267.37 | 257.00 | 259.34 | 259.34 | 2.97% | 4,429 |
| Apr 14, 2026 | 257.00 | 257.00 | 250.50 | 251.86 | 251.86 | 0.90% | 3,324 |
| Apr 13, 2026 | 235.01 | 260.00 | 235.01 | 249.61 | 249.61 | -2.33% | 5,750 |
| Apr 10, 2026 | 232.99 | 255.56 | 231.11 | 255.56 | 255.56 | 10.00% | 33,957 |
| Apr 9, 2026 | 236.00 | 236.00 | 227.00 | 232.33 | 232.33 | -1.82% | 6,547 |
| Apr 8, 2026 | 229.00 | 239.00 | 229.00 | 236.64 | 236.64 | 8.68% | 16,738 |
| Apr 7, 2026 | 234.00 | 234.00 | 215.00 | 217.75 | 217.75 | -6.96% | 28,117 |
| Apr 6, 2026 | 233.14 | 234.99 | 230.00 | 234.03 | 234.03 | 0.38% | 2,775 |
| Apr 3, 2026 | 242.00 | 242.00 | 226.00 | 233.14 | 233.14 | -1.63% | 1,223 |
| Apr 2, 2026 | 233.00 | 242.99 | 233.00 | 237.00 | 237.00 | -2.51% | 6,161 |
| Apr 1, 2026 | 225.00 | 260.00 | 225.00 | 243.09 | 243.09 | 1.88% | 30,762 |
| Mar 31, 2026 | 239.00 | 263.41 | 215.52 | 238.60 | 238.60 | -0.36% | 39,291 |
| Mar 30, 2026 | 267.00 | 267.00 | 239.36 | 239.46 | 239.46 | -9.96% | 38,821 |
| Mar 27, 2026 | 251.00 | 269.00 | 251.00 | 265.95 | 265.95 | 2.02% | 2,754 |
| Mar 26, 2026 | 280.00 | 280.00 | 256.03 | 260.68 | 260.68 | -4.96% | 459 |
| Mar 25, 2026 | 267.99 | 279.98 | 256.50 | 274.29 | 274.29 | 3.63% | 4,460 |
| Mar 24, 2026 | 251.00 | 265.00 | 251.00 | 264.69 | 264.69 | 1.79% | 848 |
| Mar 19, 2026 | 253.01 | 267.00 | 252.11 | 260.04 | 260.04 | -1.82% | 257 |
| Mar 18, 2026 | 258.00 | 264.94 | 253.00 | 264.86 | 264.86 | 2.29% | 2,790 |
| Mar 17, 2026 | 261.00 | 261.00 | 250.00 | 258.93 | 258.93 | -0.61% | 391 |
| Mar 16, 2026 | 246.00 | 265.00 | 246.00 | 260.53 | 260.53 | 0.66% | 2,961 |
| Mar 13, 2026 | 244.99 | 269.50 | 244.99 | 258.82 | 258.82 | 5.64% | 3,070 |
| Mar 12, 2026 | 246.01 | 246.05 | 239.00 | 245.00 | 245.00 | 0.77% | 1,727 |
| Mar 11, 2026 | 238.00 | 246.99 | 238.00 | 243.12 | 243.12 | 2.11% | 1,958 |