Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 109.91
-0.65 (-0.59%)
At close: Nov 28, 2025
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 110.90 | 111.98 | 108.05 | 109.91 | 109.91 | -0.59% | 6,567 |
| Nov 27, 2025 | 110.00 | 110.79 | 109.70 | 110.56 | 110.56 | 0.96% | 13,468 |
| Nov 26, 2025 | 111.59 | 111.59 | 109.00 | 109.51 | 109.51 | -1.86% | 63,375 |
| Nov 25, 2025 | 113.30 | 113.98 | 109.00 | 111.59 | 111.59 | -0.85% | 42,851 |
| Nov 24, 2025 | 111.85 | 114.00 | 108.10 | 112.55 | 112.55 | 3.14% | 96,618 |
| Nov 21, 2025 | 112.80 | 112.80 | 109.01 | 109.12 | 109.12 | -1.33% | 25,912 |
| Nov 20, 2025 | 110.00 | 113.00 | 108.35 | 110.59 | 110.59 | 0.95% | 45,828 |
| Nov 19, 2025 | 111.99 | 111.99 | 109.14 | 109.55 | 109.55 | -0.07% | 12,793 |
| Nov 18, 2025 | 113.00 | 113.00 | 108.00 | 109.63 | 109.63 | -1.54% | 119,024 |
| Nov 17, 2025 | 108.31 | 115.00 | 108.31 | 111.34 | 111.34 | 2.81% | 160,899 |
| Nov 14, 2025 | 108.48 | 110.00 | 106.00 | 108.30 | 108.30 | 0.68% | 86,691 |
| Nov 13, 2025 | 108.00 | 111.95 | 106.00 | 107.57 | 107.57 | -2.70% | 54,757 |
| Nov 12, 2025 | 114.49 | 114.49 | 109.70 | 110.56 | 110.56 | -2.12% | 67,617 |
| Nov 11, 2025 | 111.95 | 118.00 | 108.12 | 112.96 | 112.96 | 2.67% | 237,900 |
| Nov 10, 2025 | 113.33 | 115.00 | 109.20 | 110.02 | 110.02 | -2.83% | 93,322 |
| Nov 7, 2025 | 115.70 | 119.80 | 112.12 | 113.23 | 113.23 | -0.05% | 375,999 |
| Nov 6, 2025 | 104.75 | 113.29 | 104.00 | 113.29 | 113.29 | 10.00% | 253,128 |
| Nov 5, 2025 | 102.00 | 103.90 | 102.00 | 102.99 | 102.99 | 1.07% | 5,683 |
| Nov 4, 2025 | 104.97 | 104.97 | 101.00 | 101.90 | 101.90 | -2.17% | 23,058 |
| Nov 3, 2025 | 105.00 | 105.00 | 102.50 | 104.16 | 104.16 | 0.14% | 36,828 |
| Oct 31, 2025 | 102.00 | 104.90 | 102.00 | 104.01 | 104.01 | 2.56% | 26,346 |
| Oct 30, 2025 | 105.01 | 105.01 | 101.00 | 101.41 | 101.41 | -3.87% | 52,613 |
| Oct 29, 2025 | 109.00 | 109.60 | 105.00 | 105.49 | 105.49 | -3.10% | 78,247 |
| Oct 28, 2025 | 111.11 | 111.86 | 108.15 | 108.87 | 108.87 | -1.70% | 29,469 |
| Oct 27, 2025 | 110.50 | 113.90 | 110.12 | 110.75 | 110.75 | -0.32% | 26,223 |
| Oct 24, 2025 | 113.00 | 113.00 | 110.50 | 111.10 | 111.10 | 0.53% | 46,050 |
| Oct 23, 2025 | 111.00 | 111.19 | 110.05 | 110.51 | 110.51 | 0.23% | 41,343 |
| Oct 22, 2025 | 111.00 | 111.50 | 110.00 | 110.26 | 110.26 | -0.95% | 86,193 |
| Oct 21, 2025 | 112.00 | 112.70 | 110.26 | 111.32 | 111.32 | -0.58% | 28,770 |
| Oct 20, 2025 | 112.00 | 112.99 | 111.02 | 111.97 | 111.97 | 0.48% | 21,559 |
| Oct 17, 2025 | 111.13 | 113.80 | 110.20 | 111.43 | 111.43 | -0.65% | 52,419 |
| Oct 16, 2025 | 112.90 | 114.75 | 111.50 | 112.16 | 112.16 | -0.12% | 28,029 |
| Oct 15, 2025 | 112.69 | 114.85 | 110.15 | 112.30 | 112.30 | 0.02% | 57,782 |
| Oct 14, 2025 | 112.80 | 112.80 | 109.00 | 112.28 | 112.28 | 2.75% | 35,850 |
| Oct 13, 2025 | 111.10 | 111.10 | 108.01 | 109.28 | 109.28 | -1.37% | 71,365 |
| Oct 10, 2025 | 114.10 | 114.98 | 110.00 | 110.80 | 110.80 | -3.20% | 108,995 |
| Oct 9, 2025 | 114.17 | 116.00 | 114.01 | 114.46 | 114.46 | 0.26% | 86,769 |
| Oct 8, 2025 | 116.02 | 116.07 | 114.00 | 114.16 | 114.16 | -1.59% | 114,014 |
| Oct 7, 2025 | 118.00 | 118.70 | 114.00 | 116.01 | 116.01 | -1.64% | 102,538 |
| Oct 6, 2025 | 120.00 | 123.00 | 117.50 | 117.95 | 117.95 | -4.56% | 184,826 |
| Oct 3, 2025 | 125.70 | 125.70 | 122.51 | 123.59 | 123.59 | -0.89% | 37,194 |
| Oct 2, 2025 | 125.51 | 125.90 | 124.00 | 124.70 | 124.70 | -1.00% | 58,438 |
| Oct 1, 2025 | 125.26 | 126.90 | 125.00 | 125.96 | 125.96 | 0.48% | 66,998 |
| Sep 30, 2025 | 126.00 | 129.50 | 125.00 | 125.36 | 125.36 | -0.48% | 64,361 |
| Sep 29, 2025 | 126.98 | 128.90 | 125.50 | 125.96 | 125.96 | 0.02% | 59,577 |
| Sep 26, 2025 | 127.22 | 128.50 | 125.00 | 125.93 | 125.93 | -1.01% | 141,183 |
| Sep 25, 2025 | 129.00 | 129.00 | 126.20 | 127.22 | 127.22 | -1.33% | 109,456 |
| Sep 24, 2025 | 130.70 | 130.70 | 128.01 | 128.93 | 128.93 | -0.77% | 77,175 |
| Sep 23, 2025 | 130.25 | 131.97 | 129.50 | 129.93 | 129.93 | -0.79% | 83,076 |
| Sep 22, 2025 | 132.00 | 132.58 | 130.51 | 130.97 | 130.97 | -0.43% | 93,605 |