Gadoon Textile Mills Limited (PSX:GADT)
Pakistan
· Delayed Price · Currency is PKR 258.30
-1.71 (-0.66%)
At close: Feb 27, 2026
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 256.11 | 260.00 | 255.00 | 258.30 | 258.30 | -0.66% | 882 |
| Feb 26, 2026 | 264.00 | 267.99 | 258.00 | 260.01 | 260.01 | -1.53% | 54,355 |
| Feb 25, 2026 | 260.00 | 266.00 | 260.00 | 264.06 | 264.06 | 1.29% | 1,931 |
| Feb 24, 2026 | 285.00 | 285.00 | 256.01 | 260.69 | 260.69 | -7.93% | 45,493 |
| Feb 23, 2026 | 290.00 | 290.50 | 280.00 | 283.14 | 283.14 | -2.53% | 7,916 |
| Feb 20, 2026 | 297.00 | 297.00 | 285.02 | 290.49 | 290.49 | -1.96% | 6,158 |
| Feb 19, 2026 | 298.50 | 303.00 | 296.00 | 296.30 | 296.30 | -0.66% | 16,874 |
| Feb 18, 2026 | 298.54 | 300.00 | 296.00 | 298.28 | 298.28 | -0.09% | 3,094 |
| Feb 17, 2026 | 298.99 | 299.99 | 290.16 | 298.54 | 298.54 | -0.38% | 4,512 |
| Feb 16, 2026 | 298.01 | 300.01 | 298.00 | 299.68 | 299.68 | -0.64% | 4,004 |
| Feb 13, 2026 | 298.10 | 302.49 | 295.03 | 301.61 | 301.61 | 0.52% | 6,377 |
| Feb 12, 2026 | 300.00 | 303.00 | 298.00 | 300.05 | 300.05 | 0.02% | 13,914 |
| Feb 11, 2026 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.19% | 5,674 |
| Feb 10, 2026 | 290.00 | 302.99 | 285.15 | 300.58 | 300.58 | 3.55% | 10,727 |
| Feb 9, 2026 | 292.11 | 300.00 | 283.00 | 290.28 | 290.28 | -3.17% | 38,282 |
| Feb 6, 2026 | 307.00 | 308.00 | 277.25 | 299.79 | 299.79 | -2.68% | 35,624 |
| Feb 4, 2026 | 312.98 | 312.98 | 307.12 | 308.05 | 308.05 | -0.53% | 4,841 |
| Feb 3, 2026 | 307.00 | 317.75 | 307.00 | 309.70 | 309.70 | 0.12% | 10,262 |
| Feb 2, 2026 | 319.00 | 324.85 | 305.11 | 309.33 | 309.33 | -2.20% | 20,470 |
| Jan 30, 2026 | 311.48 | 322.00 | 307.11 | 316.28 | 316.28 | 2.71% | 10,480 |
| Jan 29, 2026 | 320.04 | 320.04 | 305.00 | 307.94 | 307.94 | -3.78% | 13,119 |
| Jan 28, 2026 | 324.00 | 325.00 | 313.00 | 320.04 | 320.04 | -2.70% | 84,710 |
| Jan 27, 2026 | 346.10 | 350.00 | 319.00 | 328.93 | 328.93 | -6.34% | 68,409 |
| Jan 26, 2026 | 350.00 | 353.99 | 345.50 | 351.18 | 351.18 | 0.45% | 13,191 |
| Jan 23, 2026 | 350.00 | 356.00 | 347.01 | 349.61 | 349.61 | 0.05% | 15,073 |
| Jan 22, 2026 | 346.00 | 352.00 | 346.00 | 349.42 | 349.42 | -0.05% | 3,245 |
| Jan 21, 2026 | 353.00 | 353.00 | 320.00 | 349.60 | 349.60 | -0.32% | 8,188 |
| Jan 20, 2026 | 351.00 | 353.00 | 345.00 | 350.73 | 350.73 | 0.15% | 11,085 |
| Jan 19, 2026 | 343.00 | 352.00 | 343.00 | 350.20 | 350.20 | 2.30% | 6,740 |
| Jan 16, 2026 | 349.00 | 353.00 | 340.00 | 342.31 | 342.31 | -1.05% | 17,520 |
| Jan 15, 2026 | 348.00 | 351.50 | 344.00 | 345.95 | 345.95 | -0.87% | 4,451 |
| Jan 14, 2026 | 352.00 | 353.99 | 348.00 | 348.97 | 348.97 | -1.07% | 4,052 |
| Jan 13, 2026 | 352.02 | 360.00 | 347.01 | 352.75 | 352.75 | -0.66% | 18,390 |
| Jan 12, 2026 | 357.01 | 360.00 | 342.00 | 355.11 | 355.11 | -0.68% | 10,388 |
| Jan 9, 2026 | 365.00 | 365.00 | 357.00 | 357.53 | 357.53 | -1.24% | 5,130 |
| Jan 8, 2026 | 358.00 | 366.00 | 356.00 | 362.03 | 362.03 | 0.98% | 22,490 |
| Jan 7, 2026 | 352.02 | 358.95 | 352.00 | 358.53 | 358.53 | 0.62% | 11,460 |
| Jan 6, 2026 | 358.00 | 358.00 | 350.00 | 356.31 | 356.31 | 0.51% | 10,098 |
| Jan 5, 2026 | 349.80 | 355.00 | 346.00 | 354.50 | 354.50 | 1.36% | 20,648 |
| Jan 2, 2026 | 346.01 | 355.00 | 344.00 | 349.75 | 349.75 | 0.54% | 11,430 |
| Jan 1, 2026 | 346.00 | 350.00 | 344.00 | 347.88 | 347.88 | 0.67% | 27,510 |
| Dec 31, 2025 | 348.01 | 350.00 | 343.26 | 345.57 | 345.57 | -0.55% | 17,951 |
| Dec 30, 2025 | 350.05 | 357.00 | 346.00 | 347.48 | 347.48 | -0.73% | 30,491 |
| Dec 29, 2025 | 351.00 | 356.65 | 349.00 | 350.05 | 350.05 | -0.77% | 14,148 |
| Dec 26, 2025 | 354.99 | 365.00 | 347.00 | 352.75 | 352.75 | -0.39% | 17,872 |
| Dec 24, 2025 | 365.01 | 377.93 | 350.01 | 354.12 | 354.12 | -4.34% | 44,864 |
| Dec 23, 2025 | 366.00 | 378.00 | 359.05 | 370.18 | 370.18 | 0.10% | 18,534 |
| Dec 22, 2025 | 377.00 | 377.00 | 366.00 | 369.80 | 369.80 | -1.92% | 18,212 |
| Dec 19, 2025 | 367.00 | 380.00 | 357.10 | 377.02 | 377.02 | 3.04% | 31,203 |
| Dec 18, 2025 | 366.00 | 369.70 | 355.05 | 365.89 | 365.89 | -1.29% | 9,019 |
| Dec 17, 2025 | 374.50 | 374.50 | 366.00 | 370.67 | 370.67 | -0.92% | 10,343 |
| Dec 16, 2025 | 384.97 | 384.97 | 372.50 | 374.12 | 374.12 | -1.45% | 9,194 |
| Dec 15, 2025 | 382.98 | 386.90 | 374.00 | 379.64 | 379.64 | 0.57% | 9,454 |
| Dec 12, 2025 | 389.90 | 394.00 | 372.00 | 377.49 | 377.49 | -2.64% | 37,842 |
| Dec 11, 2025 | 359.00 | 397.96 | 351.01 | 387.73 | 387.73 | 7.17% | 93,465 |
| Dec 10, 2025 | 356.00 | 372.11 | 345.08 | 361.78 | 361.78 | 4.84% | 26,937 |
| Dec 9, 2025 | 342.26 | 358.00 | 340.00 | 345.08 | 345.08 | 0.84% | 48,597 |
| Dec 8, 2025 | 345.00 | 345.95 | 341.80 | 342.20 | 342.20 | 0.05% | 13,475 |
| Dec 5, 2025 | 345.00 | 345.00 | 341.00 | 342.02 | 342.02 | -0.16% | 2,972 |
| Dec 4, 2025 | 340.12 | 345.00 | 340.00 | 342.57 | 342.57 | 0.40% | 6,625 |
| Dec 3, 2025 | 341.50 | 345.00 | 338.01 | 341.19 | 341.19 | -0.30% | 16,341 |
| Dec 2, 2025 | 346.00 | 346.00 | 341.10 | 342.22 | 342.22 | 0.20% | 4,502 |
| Dec 1, 2025 | 342.00 | 346.00 | 340.25 | 341.54 | 341.54 | -0.16% | 4,067 |
| Nov 28, 2025 | 347.99 | 347.99 | 340.00 | 342.10 | 342.10 | 0.01% | 8,659 |
| Nov 27, 2025 | 351.49 | 352.00 | 340.11 | 342.06 | 342.06 | 0.31% | 23,716 |
| Nov 26, 2025 | 347.00 | 347.00 | 338.56 | 341.00 | 341.00 | -0.14% | 12,126 |
| Nov 25, 2025 | 349.99 | 350.00 | 340.12 | 341.47 | 341.47 | -0.03% | 3,133 |
| Nov 24, 2025 | 350.00 | 350.00 | 340.50 | 341.57 | 341.57 | -0.87% | 5,553 |
| Nov 21, 2025 | 347.00 | 348.00 | 340.10 | 344.57 | 344.57 | -0.36% | 5,192 |
| Nov 20, 2025 | 345.00 | 362.00 | 342.00 | 345.83 | 345.83 | 0.58% | 8,119 |
| Nov 19, 2025 | 348.00 | 352.00 | 330.05 | 343.85 | 343.85 | -0.17% | 9,887 |
| Nov 18, 2025 | 374.95 | 374.99 | 342.00 | 344.44 | 344.44 | -5.11% | 58,443 |
| Nov 17, 2025 | 332.90 | 363.00 | 327.10 | 363.00 | 363.00 | 10.00% | 101,381 |
| Nov 14, 2025 | 328.50 | 333.98 | 325.00 | 330.00 | 330.00 | 0.35% | 3,873 |
| Nov 13, 2025 | 321.00 | 331.00 | 321.00 | 328.86 | 328.86 | 2.07% | 4,667 |
| Nov 12, 2025 | 328.00 | 331.99 | 305.00 | 322.19 | 322.19 | -1.59% | 3,954 |
| Nov 11, 2025 | 340.00 | 340.00 | 325.00 | 327.38 | 327.38 | -3.14% | 10,511 |
| Nov 10, 2025 | 332.00 | 340.00 | 332.00 | 337.98 | 337.98 | 2.06% | 7,185 |
| Nov 7, 2025 | 332.00 | 338.39 | 330.00 | 331.16 | 331.16 | 1.57% | 4,966 |
| Nov 6, 2025 | 328.99 | 328.99 | 322.10 | 326.04 | 326.04 | 0.42% | 4,536 |
| Nov 5, 2025 | 322.10 | 329.00 | 321.01 | 324.67 | 324.67 | 0.43% | 2,967 |
| Nov 4, 2025 | 330.01 | 337.14 | 320.00 | 323.29 | 323.29 | -2.78% | 13,436 |
| Nov 3, 2025 | 339.00 | 340.00 | 321.01 | 332.54 | 332.54 | -0.58% | 26,485 |
| Oct 31, 2025 | 334.99 | 340.99 | 330.00 | 334.47 | 334.47 | 1.98% | 15,632 |
| Oct 30, 2025 | 338.99 | 338.99 | 311.51 | 327.99 | 327.99 | -0.59% | 9,885 |
| Oct 29, 2025 | 348.00 | 348.00 | 328.00 | 329.94 | 329.94 | -5.36% | 23,937 |
| Oct 28, 2025 | 351.01 | 360.00 | 345.00 | 348.64 | 348.64 | -2.34% | 25,570 |
| Oct 27, 2025 | 364.99 | 364.99 | 352.00 | 356.99 | 356.99 | -1.62% | 8,738 |
| Oct 24, 2025 | 362.99 | 384.00 | 351.00 | 362.88 | 362.88 | 1.26% | 43,535 |
| Oct 23, 2025 | 363.80 | 368.00 | 355.00 | 358.35 | 358.35 | -2.16% | 6,350 |
| Oct 22, 2025 | 366.01 | 369.98 | 366.00 | 366.26 | 366.26 | -0.91% | 1,903 |
| Oct 21, 2025 | 373.99 | 380.00 | 364.10 | 369.64 | 369.64 | -1.16% | 17,097 |
| Oct 20, 2025 | 349.95 | 378.00 | 346.00 | 373.99 | 373.99 | 8.26% | 47,432 |
| Oct 17, 2025 | 350.00 | 365.00 | 343.00 | 345.46 | 345.46 | -1.38% | 15,133 |
| Oct 16, 2025 | 358.30 | 363.00 | 345.01 | 350.28 | 350.28 | -2.45% | 47,757 |
| Oct 15, 2025 | 365.01 | 371.99 | 358.00 | 359.07 | 359.07 | -2.85% | 30,310 |
| Oct 14, 2025 | 360.00 | 371.98 | 360.00 | 369.61 | 369.61 | 4.20% | 14,719 |
| Oct 13, 2025 | 367.10 | 371.00 | 345.00 | 354.71 | 354.71 | -4.59% | 100,323 |
| Oct 10, 2025 | 373.00 | 376.00 | 370.02 | 371.77 | 371.77 | -0.44% | 14,366 |
| Oct 9, 2025 | 372.01 | 382.96 | 371.00 | 373.42 | 373.42 | -0.83% | 17,548 |