Skip to main content
Gadoon Textile Mills Limited (PSX:GADT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
342.02
-0.55 (-0.16%)
At close: Dec 5, 2025

Gadoon Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025345.00345.00341.00342.02342.02-0.16%2,972
Dec 4, 2025340.12345.00340.00342.57342.570.40%6,625
Dec 3, 2025341.50345.00338.01341.19341.19-0.30%16,341
Dec 2, 2025346.00346.00341.10342.22342.220.20%4,502
Dec 1, 2025342.00346.00340.25341.54341.54-0.16%4,067
Nov 28, 2025347.99347.99340.00342.10342.100.01%8,659
Nov 27, 2025351.49352.00340.11342.06342.060.31%23,716
Nov 26, 2025347.00347.00338.56341.00341.00-0.14%12,126
Nov 25, 2025349.99350.00340.12341.47341.47-0.03%3,133
Nov 24, 2025350.00350.00340.50341.57341.57-0.87%5,553
Nov 21, 2025347.00348.00340.10344.57344.57-0.36%5,192
Nov 20, 2025345.00362.00342.00345.83345.830.58%8,119
Nov 19, 2025348.00352.00330.05343.85343.85-0.17%9,887
Nov 18, 2025374.95374.99342.00344.44344.44-5.11%58,443
Nov 17, 2025332.90363.00327.10363.00363.0010.00%101,381
Nov 14, 2025328.50333.98325.00330.00330.000.35%3,873
Nov 13, 2025321.00331.00321.00328.86328.862.07%4,667
Nov 12, 2025328.00331.99305.00322.19322.19-1.59%3,954
Nov 11, 2025340.00340.00325.00327.38327.38-3.14%10,511
Nov 10, 2025332.00340.00332.00337.98337.982.06%7,185
Nov 7, 2025332.00338.39330.00331.16331.161.57%4,966
Nov 6, 2025328.99328.99322.10326.04326.040.42%4,536
Nov 5, 2025322.10329.00321.01324.67324.670.43%2,967
Nov 4, 2025330.01337.14320.00323.29323.29-2.78%13,436
Nov 3, 2025339.00340.00321.01332.54332.54-0.58%26,485
Oct 31, 2025334.99340.99330.00334.47334.471.98%15,632
Oct 30, 2025338.99338.99311.51327.99327.99-0.59%9,885
Oct 29, 2025348.00348.00328.00329.94329.94-5.36%23,937
Oct 28, 2025351.01360.00345.00348.64348.64-2.34%25,570
Oct 27, 2025364.99364.99352.00356.99356.99-1.62%8,738
Oct 24, 2025362.99384.00351.00362.88362.881.26%43,535
Oct 23, 2025363.80368.00355.00358.35358.35-2.16%6,350
Oct 22, 2025366.01369.98366.00366.26366.26-0.91%1,903
Oct 21, 2025373.99380.00364.10369.64369.64-1.16%17,097
Oct 20, 2025349.95378.00346.00373.99373.998.26%47,432
Oct 17, 2025350.00365.00343.00345.46345.46-1.38%15,133
Oct 16, 2025358.30363.00345.01350.28350.28-2.45%47,757
Oct 15, 2025365.01371.99358.00359.07359.07-2.85%30,310
Oct 14, 2025360.00371.98360.00369.61369.614.20%14,719
Oct 13, 2025367.10371.00345.00354.71354.71-4.59%100,323
Oct 10, 2025373.00376.00370.02371.77371.77-0.44%14,366
Oct 9, 2025372.01382.96371.00373.42373.42-0.83%17,548
Oct 8, 2025388.30388.30375.00376.55376.55-3.03%34,315
Oct 7, 2025394.95394.95388.00388.33388.33-0.88%17,773
Oct 6, 2025405.00408.99389.11391.78391.78-3.10%24,865
Oct 3, 2025398.00408.49398.00404.32404.321.50%15,783
Oct 2, 2025394.00400.00388.00398.33398.330.76%31,376
Oct 1, 2025403.00403.01362.00395.31395.31-1.67%13,463
Sep 30, 2025403.96404.00400.00402.01402.010.41%6,386
Sep 29, 2025408.49408.98400.00400.36400.36-1.42%26,138
Sep 26, 2025411.00414.96404.07406.11406.11-1.23%28,098
Sep 25, 2025412.10416.00410.14411.17411.17-0.87%12,775
Sep 24, 2025417.99417.99407.07414.76414.760.07%23,108
Sep 23, 2025410.01418.00410.01414.48414.48-0.22%18,740
Sep 22, 2025421.00421.00410.00415.38415.38-1.35%57,181
Sep 19, 2025425.00425.00417.00421.05421.05-0.58%23,365
Sep 18, 2025430.00430.00420.00423.49423.49-0.43%29,785
Sep 17, 2025425.00427.00420.00425.33425.33-0.12%22,558
Sep 16, 2025432.00432.00421.51425.82425.82-0.45%15,786
Sep 15, 2025428.00429.00425.01427.74427.74-0.65%5,964
Sep 12, 2025435.99436.00420.01430.53430.53-0.09%9,185
Sep 11, 2025435.55440.00430.00430.93430.93-1.84%40,459
Sep 10, 2025418.60441.08413.00439.02439.025.77%98,142
Sep 9, 2025423.00425.00412.00415.09415.09-0.09%25,311
Sep 8, 2025425.00425.00410.00415.47415.47-1.89%26,919
Sep 5, 2025426.00429.75418.00423.49423.49-0.88%35,639
Sep 4, 2025430.00430.97425.01427.25427.25-0.46%15,341
Sep 3, 2025438.00438.00426.00429.21429.21-0.31%22,298
Sep 2, 2025433.97433.97425.01430.56430.560.34%13,025
Sep 1, 2025439.97439.97428.00429.09429.09-1.41%13,106
Aug 29, 2025434.99442.00430.00435.23435.230.17%10,906
Aug 28, 2025435.99435.99428.00434.51434.510.34%15,972
Aug 27, 2025448.99448.99431.00433.04433.04-2.03%15,651
Aug 26, 2025449.26453.80435.01442.02442.02-1.61%26,567
Aug 25, 2025415.00453.90415.00449.26449.267.66%114,511
Aug 22, 2025424.99427.00410.00417.31417.31-0.82%48,789
Aug 21, 2025421.76429.99418.00420.76420.76-2.40%29,702
Aug 20, 2025455.00455.00429.00431.12431.12-3.43%55,711
Aug 19, 2025440.00459.99440.00446.45446.452.36%130,851
Aug 18, 2025401.57437.43398.60436.16436.169.68%189,518
Aug 15, 2025402.05406.83395.50397.66397.66-2.25%42,831
Aug 13, 2025418.90419.95403.00406.83406.83-2.04%47,210
Aug 12, 2025420.01429.97409.00415.30415.30-1.03%43,960
Aug 11, 2025430.78430.78416.53419.63419.63-2.70%54,567
Aug 8, 2025446.00449.50425.10431.26431.26-4.64%118,281
Aug 7, 2025499.00499.00437.00452.26452.26-6.59%138,398
Aug 6, 2025480.00490.00470.01484.17484.171.27%64,231
Aug 5, 2025479.90479.90468.00478.10478.100.95%45,049
Aug 4, 2025477.17477.17460.01473.59473.59-0.75%32,326
Aug 1, 2025505.00505.00475.00477.17477.17-5.43%101,590
Jul 31, 2025525.00525.00503.00504.56504.560.35%38,984
Jul 30, 2025502.02512.98498.00502.79502.790.31%69,634
Jul 29, 2025498.50530.00485.00501.25501.252.88%293,852
Jul 28, 2025488.80504.00485.00487.24487.240.56%29,511
Jul 25, 2025495.98495.98475.01484.54484.54-1.40%20,474
Jul 24, 2025499.00507.00489.00491.40491.40-3.11%34,106
Jul 23, 2025475.99515.50465.53507.19507.197.27%161,691
Jul 22, 2025484.98484.98470.00472.81472.81-2.11%45,880
Jul 21, 2025493.70493.70480.10483.01483.01-2.19%27,003
Jul 18, 2025513.95513.95490.05493.80493.80-3.32%70,725