Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 283.13
-5.00 (-1.74%)
At close: Oct 19, 2026
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 289.98 | 292.99 | 280.11 | 283.13 | 283.13 | -1.74% | 24,910 |
| Oct 16, 2026 | 286.00 | 294.98 | 283.10 | 288.13 | 288.13 | 0.41% | 7,815 |
| Oct 15, 2026 | 287.97 | 287.98 | 286.00 | 286.94 | 286.94 | 0.10% | 6,581 |
| Oct 14, 2026 | 289.89 | 289.95 | 284.01 | 286.64 | 286.64 | 0.32% | 7,563 |
| Oct 13, 2026 | 289.00 | 311.20 | 283.62 | 285.73 | 285.73 | 0.20% | 35,047 |
| Oct 12, 2026 | 287.99 | 287.99 | 283.00 | 285.16 | 285.16 | 0.16% | 2,253 |
| Oct 9, 2026 | 292.99 | 292.99 | 284.12 | 284.71 | 284.71 | -1.55% | 6,045 |
| Oct 8, 2026 | 290.00 | 293.00 | 286.00 | 289.18 | 289.18 | -0.27% | 1,893 |
| Oct 7, 2026 | 294.98 | 300.10 | 289.00 | 289.95 | 289.95 | -0.98% | 15,429 |
| Oct 6, 2026 | 290.00 | 294.00 | 285.60 | 292.83 | 292.83 | 1.17% | 4,145 |
| Oct 5, 2026 | 295.01 | 297.00 | 285.00 | 289.44 | 289.44 | -1.36% | 8,712 |
| Oct 2, 2026 | 297.50 | 298.79 | 293.00 | 293.44 | 293.44 | -1.24% | 2,793 |
| Oct 1, 2026 | 301.53 | 302.45 | 295.51 | 297.12 | 297.12 | -1.46% | 2,369 |
| Sep 30, 2026 | 309.00 | 311.80 | 300.00 | 301.53 | 301.53 | -1.39% | 6,898 |
| Sep 29, 2026 | 295.11 | 322.00 | 295.07 | 305.77 | 305.77 | 3.13% | 52,651 |
| Sep 28, 2026 | 295.01 | 299.80 | 295.01 | 296.50 | 296.50 | 0.45% | 2,484 |
| Sep 25, 2026 | 296.40 | 297.00 | 295.00 | 295.17 | 295.17 | 0.47% | 1,092 |
| Sep 24, 2026 | 295.05 | 297.99 | 293.70 | 293.79 | 293.79 | -0.92% | 4,521 |
| Sep 23, 2026 | 294.97 | 302.00 | 294.97 | 296.53 | 296.53 | 1.25% | 11,964 |
| Sep 22, 2026 | 295.25 | 295.25 | 290.02 | 292.86 | 292.86 | -0.82% | 6,882 |
| Sep 21, 2026 | 295.56 | 299.00 | 291.11 | 295.28 | 295.28 | -0.09% | 9,528 |
| Sep 18, 2026 | 298.02 | 302.00 | 295.00 | 295.56 | 295.56 | -0.15% | 17,087 |
| Sep 17, 2026 | 303.00 | 303.00 | 295.00 | 300.99 | 295.99 | 0.55% | 6,303 |
| Sep 16, 2026 | 300.00 | 304.00 | 292.10 | 299.33 | 294.36 | -0.22% | 7,980 |
| Sep 15, 2026 | 301.00 | 304.88 | 296.00 | 300.00 | 295.02 | 0.93% | 11,344 |
| Sep 14, 2026 | 298.00 | 301.00 | 295.00 | 297.24 | 292.30 | -1.30% | 2,147 |
| Sep 11, 2026 | 300.00 | 304.98 | 295.00 | 301.15 | 296.15 | -1.08% | 7,720 |
| Sep 10, 2026 | 310.00 | 310.10 | 300.03 | 304.43 | 299.37 | -2.11% | 7,555 |
| Sep 9, 2026 | 318.06 | 318.06 | 310.00 | 310.98 | 305.81 | -0.39% | 4,075 |
| Sep 8, 2026 | 312.90 | 318.99 | 312.01 | 312.19 | 307.00 | -0.19% | 1,416 |
| Sep 7, 2026 | 319.64 | 319.64 | 311.00 | 312.78 | 307.58 | -0.76% | 6,166 |
| Sep 4, 2026 | 319.98 | 319.98 | 313.00 | 315.18 | 309.94 | -1.03% | 8,096 |
| Sep 3, 2026 | 316.04 | 318.49 | 315.05 | 318.45 | 313.16 | 0.58% | 10,778 |
| Sep 2, 2026 | 320.05 | 323.00 | 315.05 | 316.61 | 311.35 | -2.25% | 7,640 |
| Sep 1, 2026 | 327.00 | 330.00 | 323.00 | 323.89 | 318.51 | -1.73% | 5,726 |
| Aug 31, 2026 | 327.85 | 333.88 | 325.08 | 329.58 | 324.11 | 0.53% | 6,346 |
| Aug 28, 2026 | 334.95 | 334.95 | 323.05 | 327.85 | 322.40 | 0.52% | 17,550 |
| Aug 27, 2026 | 319.00 | 337.55 | 315.57 | 326.17 | 320.75 | 3.35% | 52,229 |
| Aug 25, 2026 | 317.98 | 317.98 | 313.00 | 315.60 | 310.36 | 0.25% | 4,945 |
| Aug 24, 2026 | 317.06 | 319.98 | 314.05 | 314.82 | 309.59 | -1.38% | 9,151 |
| Aug 21, 2026 | 323.00 | 323.00 | 312.06 | 319.24 | 313.94 | 0.68% | 3,828 |
| Aug 20, 2026 | 324.99 | 329.40 | 311.01 | 317.08 | 311.81 | -1.98% | 13,359 |
| Aug 19, 2026 | 320.00 | 327.00 | 319.01 | 323.49 | 318.12 | 0.88% | 13,252 |
| Aug 18, 2026 | 329.04 | 333.70 | 319.58 | 320.67 | 315.34 | -2.54% | 44,868 |
| Aug 17, 2026 | 335.00 | 338.95 | 328.31 | 329.04 | 323.57 | -2.47% | 33,449 |
| Aug 13, 2026 | 337.63 | 341.11 | 336.00 | 337.39 | 331.79 | -0.07% | 11,018 |
| Aug 12, 2026 | 348.00 | 349.80 | 336.00 | 337.63 | 332.02 | -1.69% | 58,607 |
| Aug 11, 2026 | 334.00 | 359.98 | 331.00 | 343.44 | 337.73 | 2.56% | 186,002 |
| Aug 10, 2026 | 339.00 | 342.00 | 331.00 | 334.87 | 329.31 | -1.81% | 44,358 |
| Aug 7, 2026 | 364.99 | 364.99 | 338.00 | 341.05 | 335.38 | -5.81% | 320,772 |