Gadoon Textile Mills Limited (PSX:GADT)
Pakistan
· Delayed Price · Currency is PKR 296.00
-3.43 (-1.15%)
At close: Apr 27, 2026
Gadoon Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 250.00 | 250.00 | 235.00 | 238.10 | 238.10 | 4.03% | 6,918 |
| Mar 9, 2026 | 230.00 | 249.00 | 227.50 | 228.87 | 228.87 | -8.53% | 15,524 |
| Mar 6, 2026 | 245.00 | 252.00 | 245.00 | 250.22 | 250.22 | 0.09% | 4,514 |
| Mar 5, 2026 | 242.00 | 250.00 | 240.00 | 250.00 | 250.00 | 4.17% | 71,160 |
| Mar 4, 2026 | 240.00 | 241.00 | 235.00 | 240.00 | 240.00 | 0.37% | 9,099 |
| Mar 3, 2026 | 251.99 | 251.99 | 234.00 | 239.12 | 239.12 | 2.86% | 728 |
| Mar 2, 2026 | 255.00 | 255.00 | 232.47 | 232.47 | 232.47 | -10.00% | 20,635 |
| 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 |