Gadoon Textile Mills Limited (PSX:GADT)
Pakistan · Delayed Price · Currency is PKR 317.08
-6.41 (-1.98%)
At close: Aug 20, 2026
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 320.00 | 327.00 | 319.01 | 323.49 | 323.49 | 0.88% | 13,252 |
| Aug 18, 2026 | 329.04 | 333.70 | 319.58 | 320.67 | 320.67 | -2.54% | 44,868 |
| Aug 17, 2026 | 335.00 | 338.95 | 328.31 | 329.04 | 329.04 | -2.47% | 33,449 |
| Aug 13, 2026 | 337.63 | 341.11 | 336.00 | 337.39 | 337.39 | -0.07% | 11,018 |
| Aug 12, 2026 | 348.00 | 349.80 | 336.00 | 337.63 | 337.63 | -1.69% | 58,607 |
| Aug 11, 2026 | 334.00 | 359.98 | 331.00 | 343.44 | 343.44 | 2.56% | 186,002 |
| Aug 10, 2026 | 339.00 | 342.00 | 331.00 | 334.87 | 334.87 | -1.81% | 44,358 |
| Aug 7, 2026 | 364.99 | 364.99 | 338.00 | 341.05 | 341.05 | -5.81% | 320,772 |
| Aug 6, 2026 | 352.00 | 374.00 | 352.00 | 362.09 | 362.09 | 6.50% | 415,783 |
| Aug 5, 2026 | 323.00 | 340.00 | 311.51 | 340.00 | 340.00 | 10.00% | 248,110 |
| Aug 4, 2026 | 308.02 | 319.00 | 291.00 | 309.09 | 309.09 | 2.08% | 178,093 |
| Aug 3, 2026 | 276.00 | 302.79 | 276.00 | 302.79 | 302.79 | 10.00% | 37,677 |
| Jul 31, 2026 | 279.97 | 279.97 | 275.00 | 275.26 | 275.26 | 0.09% | 5,591 |
| Jul 30, 2026 | 275.00 | 277.00 | 275.00 | 275.01 | 275.01 | -0.39% | 2,308 |
| Jul 29, 2026 | 278.00 | 278.00 | 275.00 | 276.10 | 276.10 | 0.39% | 4,528 |
| Jul 28, 2026 | 282.50 | 282.50 | 273.00 | 275.03 | 275.03 | -1.06% | 2,181 |
| Jul 27, 2026 | 275.00 | 278.00 | 271.12 | 277.98 | 277.98 | 3.15% | 8,980 |
| Jul 24, 2026 | 270.00 | 271.90 | 265.10 | 269.49 | 269.49 | -0.03% | 3,142 |
| Jul 23, 2026 | 270.03 | 275.49 | 268.13 | 269.58 | 269.58 | -0.17% | 5,872 |
| Jul 22, 2026 | 277.77 | 277.77 | 270.00 | 270.03 | 270.03 | -2.06% | 6,124 |
| Jul 21, 2026 | 279.00 | 280.00 | 274.02 | 275.70 | 275.70 | -0.22% | 6,074 |
| Jul 20, 2026 | 283.01 | 283.01 | 275.00 | 276.30 | 276.30 | -2.37% | 16,415 |
| Jul 17, 2026 | 286.71 | 288.16 | 283.00 | 283.01 | 283.01 | -1.29% | 7,017 |
| Jul 16, 2026 | 287.30 | 289.98 | 282.09 | 286.71 | 286.71 | -0.17% | 9,186 |
| Jul 15, 2026 | 286.00 | 293.00 | 279.00 | 287.21 | 287.21 | -0.32% | 4,636 |
| Jul 14, 2026 | 295.05 | 296.00 | 280.00 | 288.14 | 288.14 | -4.28% | 19,106 |
| Jul 13, 2026 | 297.10 | 304.99 | 297.10 | 301.01 | 301.01 | -1.62% | 2,775 |
| Jul 10, 2026 | 300.05 | 309.00 | 300.05 | 305.97 | 305.97 | -0.17% | 12,328 |
| Jul 9, 2026 | 303.49 | 308.00 | 295.51 | 306.48 | 306.48 | 2.21% | 15,557 |
| 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% | 23,662 |
| 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 |