Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 120.81
+2.69 (2.28%)
At close: Dec 19, 2025
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |