Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 125.36
-0.60 (-0.48%)
At close: Sep 30, 2025
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 132.49 | 132.92 | 131.10 | 131.53 | 131.53 | -0.05% | 102,358 |
| Sep 18, 2025 | 131.11 | 133.19 | 131.07 | 131.59 | 131.59 | 0.19% | 130,606 |
| Sep 17, 2025 | 132.00 | 132.30 | 131.00 | 131.34 | 131.34 | -0.39% | 101,135 |
| Sep 16, 2025 | 132.00 | 132.80 | 131.20 | 131.85 | 131.85 | -0.11% | 60,257 |
| Sep 15, 2025 | 131.56 | 132.70 | 131.00 | 132.00 | 132.00 | -0.17% | 63,447 |
| Sep 12, 2025 | 132.94 | 134.90 | 131.70 | 132.22 | 132.22 | 0.55% | 132,246 |
| Sep 11, 2025 | 130.10 | 133.00 | 130.10 | 131.50 | 131.50 | 0.61% | 136,623 |
| Sep 10, 2025 | 132.95 | 132.95 | 129.02 | 130.70 | 130.70 | -0.68% | 145,717 |
| Sep 9, 2025 | 131.20 | 134.50 | 131.20 | 131.59 | 131.59 | 0.76% | 175,954 |
| Sep 8, 2025 | 131.20 | 132.96 | 129.00 | 130.60 | 130.60 | -0.39% | 158,594 |
| Sep 5, 2025 | 131.48 | 134.47 | 130.01 | 131.11 | 131.11 | 0.14% | 178,699 |
| Sep 4, 2025 | 133.33 | 134.00 | 130.52 | 130.93 | 130.93 | -1.80% | 130,233 |
| Sep 3, 2025 | 132.85 | 134.99 | 132.65 | 133.33 | 133.33 | 0.33% | 109,862 |
| Sep 2, 2025 | 137.14 | 139.00 | 132.00 | 132.89 | 132.89 | -2.69% | 349,027 |
| Sep 1, 2025 | 133.99 | 137.90 | 133.26 | 136.56 | 136.56 | 1.66% | 321,347 |
| Aug 29, 2025 | 126.00 | 137.99 | 125.00 | 134.33 | 134.33 | 6.32% | 767,930 |
| Aug 28, 2025 | 127.00 | 127.49 | 126.03 | 126.34 | 126.34 | -0.05% | 71,041 |
| Aug 27, 2025 | 128.00 | 128.69 | 126.00 | 126.40 | 126.40 | -0.72% | 113,610 |
| Aug 26, 2025 | 131.97 | 131.97 | 127.00 | 127.32 | 127.32 | -1.71% | 218,421 |
| Aug 25, 2025 | 126.32 | 132.85 | 126.32 | 129.53 | 129.53 | 2.57% | 344,122 |
| Aug 22, 2025 | 129.90 | 130.00 | 126.00 | 126.29 | 126.29 | -2.60% | 355,634 |
| Aug 21, 2025 | 132.79 | 133.00 | 128.00 | 129.66 | 129.66 | -1.28% | 570,950 |
| Aug 20, 2025 | 133.79 | 137.00 | 131.01 | 131.34 | 131.34 | -0.58% | 1,011,180 |
| Aug 19, 2025 | 134.99 | 134.99 | 132.00 | 132.10 | 132.10 | -1.36% | 219,919 |
| Aug 18, 2025 | 136.00 | 136.00 | 132.00 | 133.92 | 133.92 | -0.92% | 164,819 |
| Aug 15, 2025 | 139.89 | 139.90 | 134.75 | 135.17 | 135.17 | -0.58% | 261,346 |
| Aug 13, 2025 | 139.02 | 141.00 | 135.00 | 135.96 | 135.96 | -1.84% | 261,884 |
| Aug 12, 2025 | 143.75 | 143.75 | 138.00 | 138.51 | 138.51 | -2.73% | 137,961 |
| Aug 11, 2025 | 143.00 | 144.95 | 142.00 | 142.40 | 142.40 | -0.25% | 41,701 |
| Aug 8, 2025 | 143.79 | 143.79 | 140.40 | 142.75 | 142.75 | -0.22% | 100,352 |
| Aug 7, 2025 | 143.28 | 144.78 | 143.00 | 143.06 | 143.06 | -0.15% | 84,303 |
| Aug 6, 2025 | 146.00 | 146.00 | 143.00 | 143.28 | 143.28 | -0.74% | 253,370 |
| Aug 5, 2025 | 144.59 | 147.50 | 143.91 | 144.35 | 144.35 | -0.16% | 132,170 |
| Aug 4, 2025 | 145.00 | 145.10 | 143.62 | 144.58 | 144.58 | 0.90% | 137,911 |
| Aug 1, 2025 | 147.89 | 147.89 | 142.51 | 143.29 | 143.29 | -1.87% | 79,493 |
| Jul 31, 2025 | 150.00 | 151.60 | 145.80 | 146.02 | 146.02 | -1.68% | 153,883 |
| Jul 30, 2025 | 148.99 | 152.50 | 147.90 | 148.51 | 148.51 | -0.80% | 174,954 |
| Jul 29, 2025 | 154.99 | 159.00 | 148.00 | 149.71 | 149.71 | -2.96% | 572,771 |
| Jul 28, 2025 | 159.12 | 160.94 | 153.50 | 154.28 | 154.28 | -2.61% | 367,394 |
| Jul 25, 2025 | 163.40 | 164.64 | 157.30 | 158.42 | 158.42 | -1.87% | 287,057 |
| Jul 24, 2025 | 159.50 | 162.70 | 157.00 | 161.44 | 161.44 | 2.95% | 339,578 |
| Jul 23, 2025 | 162.75 | 163.98 | 156.00 | 156.82 | 156.82 | -2.05% | 435,741 |