Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 106.19
+0.05 (0.05%)
At close: Feb 4, 2026
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 108.37 | 108.37 | 106.00 | 106.19 | 106.19 | 0.05% | 9,811 |
| Feb 3, 2026 | 108.58 | 108.58 | 106.00 | 106.14 | 106.14 | -0.34% | 35,908 |
| Feb 2, 2026 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | -2.17% | 21,417 |
| Jan 30, 2026 | 109.98 | 110.00 | 102.02 | 108.86 | 108.86 | -0.11% | 148,626 |
| Jan 29, 2026 | 114.00 | 114.99 | 107.50 | 108.98 | 108.98 | -4.30% | 77,299 |
| Jan 28, 2026 | 113.50 | 118.90 | 112.00 | 113.88 | 113.88 | 0.66% | 148,704 |
| Jan 27, 2026 | 113.97 | 115.00 | 112.21 | 113.13 | 113.13 | 0.82% | 48,397 |
| Jan 26, 2026 | 112.21 | 114.30 | 111.67 | 112.21 | 112.21 | 0.01% | 34,312 |
| Jan 23, 2026 | 114.26 | 114.69 | 111.86 | 112.20 | 112.20 | -1.80% | 15,133 |
| Jan 22, 2026 | 114.00 | 114.50 | 113.01 | 114.26 | 114.26 | 0.69% | 21,860 |
| Jan 21, 2026 | 113.50 | 114.99 | 112.50 | 113.48 | 113.48 | -0.13% | 25,805 |
| Jan 20, 2026 | 114.00 | 114.50 | 112.61 | 113.63 | 113.63 | 0.11% | 22,669 |
| Jan 19, 2026 | 113.00 | 116.00 | 112.05 | 113.51 | 113.51 | -0.31% | 30,780 |
| Jan 16, 2026 | 114.80 | 115.50 | 112.34 | 113.86 | 113.86 | 1.35% | 19,383 |
| Jan 15, 2026 | 115.40 | 115.40 | 108.02 | 112.34 | 112.34 | -2.50% | 53,920 |
| Jan 14, 2026 | 117.00 | 118.49 | 115.00 | 115.22 | 115.22 | -1.57% | 63,708 |
| Jan 13, 2026 | 118.00 | 118.97 | 116.20 | 117.06 | 117.06 | -0.89% | 39,393 |
| Jan 12, 2026 | 119.98 | 119.98 | 117.20 | 118.11 | 118.11 | -0.45% | 18,267 |
| Jan 9, 2026 | 120.95 | 120.95 | 117.01 | 118.64 | 118.64 | -0.39% | 75,035 |
| Jan 8, 2026 | 119.79 | 120.54 | 119.00 | 119.10 | 119.10 | -0.19% | 33,618 |
| Jan 7, 2026 | 120.51 | 121.50 | 119.00 | 119.33 | 119.33 | -1.04% | 53,166 |
| Jan 6, 2026 | 123.43 | 123.54 | 119.00 | 120.58 | 120.58 | -1.53% | 92,639 |
| Jan 5, 2026 | 123.48 | 124.70 | 122.05 | 122.45 | 122.45 | -0.83% | 69,026 |
| Jan 2, 2026 | 124.97 | 125.00 | 122.03 | 123.48 | 123.48 | -0.66% | 60,251 |
| Jan 1, 2026 | 122.98 | 129.00 | 121.00 | 124.30 | 124.30 | 1.96% | 258,894 |
| Dec 31, 2025 | 125.00 | 127.00 | 121.02 | 121.91 | 121.91 | -0.25% | 215,833 |
| Dec 30, 2025 | 122.48 | 124.93 | 120.02 | 122.21 | 122.21 | 0.74% | 177,307 |
| Dec 29, 2025 | 122.94 | 123.89 | 119.26 | 121.31 | 121.31 | 0.16% | 51,890 |
| Dec 26, 2025 | 122.11 | 125.00 | 119.01 | 121.12 | 121.12 | -2.43% | 130,994 |
| Dec 24, 2025 | 123.98 | 126.00 | 120.55 | 124.14 | 124.14 | 0.06% | 171,139 |
| Dec 23, 2025 | 122.99 | 125.00 | 120.30 | 124.07 | 124.07 | 0.99% | 97,353 |
| Dec 22, 2025 | 120.79 | 125.28 | 118.11 | 122.85 | 122.85 | 1.69% | 133,964 |
| Dec 19, 2025 | 118.99 | 129.44 | 116.52 | 120.81 | 120.81 | 2.28% | 118,650 |
| Dec 18, 2025 | 119.00 | 121.50 | 118.00 | 118.12 | 118.12 | -1.25% | 35,015 |
| Dec 17, 2025 | 120.10 | 120.49 | 118.51 | 119.62 | 119.62 | -0.70% | 70,155 |
| Dec 16, 2025 | 119.02 | 123.00 | 119.02 | 120.46 | 120.46 | -0.53% | 45,775 |
| Dec 15, 2025 | 121.17 | 122.08 | 119.10 | 121.10 | 121.10 | -0.06% | 58,752 |
| Dec 12, 2025 | 122.95 | 124.00 | 119.00 | 121.17 | 121.17 | 0.06% | 118,235 |
| Dec 11, 2025 | 128.50 | 128.90 | 119.50 | 121.10 | 121.10 | -0.13% | 422,802 |
| Dec 10, 2025 | 110.10 | 121.26 | 110.10 | 121.26 | 121.26 | 10.00% | 515,898 |
| Dec 9, 2025 | 111.00 | 111.90 | 109.00 | 110.24 | 110.24 | -0.47% | 62,391 |
| Dec 8, 2025 | 111.80 | 112.00 | 109.21 | 110.76 | 110.76 | 0.46% | 39,103 |
| Dec 5, 2025 | 111.00 | 113.01 | 110.05 | 110.25 | 110.25 | -1.17% | 22,121 |
| Dec 4, 2025 | 110.50 | 112.00 | 108.62 | 111.55 | 111.55 | 1.28% | 46,816 |
| Dec 3, 2025 | 111.50 | 112.00 | 105.00 | 110.14 | 110.14 | -0.72% | 83,779 |
| Dec 2, 2025 | 110.49 | 113.00 | 109.00 | 110.94 | 110.94 | 1.24% | 53,198 |
| Dec 1, 2025 | 110.00 | 111.48 | 108.00 | 109.58 | 109.58 | -0.30% | 40,228 |
| 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 |