Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 136.56
+2.23 (1.66%)
At close: Sep 1, 2025
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 161.00 | 167.20 | 159.50 | 160.10 | 160.10 | 0.26% | 529,550 |
| Jul 21, 2025 | 162.25 | 164.40 | 159.00 | 159.68 | 159.68 | -1.96% | 147,764 |
| Jul 18, 2025 | 173.00 | 173.00 | 162.10 | 162.87 | 162.87 | -3.85% | 204,382 |
| Jul 17, 2025 | 178.70 | 178.70 | 167.25 | 169.40 | 169.40 | -3.79% | 485,706 |
| Jul 16, 2025 | 178.00 | 180.00 | 171.01 | 176.08 | 176.08 | 0.97% | 739,542 |
| Jul 15, 2025 | 167.93 | 176.89 | 162.03 | 174.39 | 174.39 | 6.10% | 869,270 |
| Jul 14, 2025 | 163.00 | 170.11 | 161.00 | 164.37 | 164.37 | -1.65% | 754,776 |
| Jul 11, 2025 | 184.80 | 184.80 | 167.13 | 167.13 | 167.13 | -10.00% | 860,844 |
| Jul 10, 2025 | 184.00 | 193.75 | 177.75 | 185.70 | 185.70 | 5.07% | 1,978,368 |
| Jul 9, 2025 | 168.00 | 176.74 | 165.50 | 176.74 | 176.74 | 10.00% | 807,539 |
| Jul 8, 2025 | 149.00 | 160.67 | 144.70 | 160.67 | 160.67 | 10.00% | 1,763,761 |
| Jul 7, 2025 | 143.99 | 148.00 | 140.99 | 146.06 | 146.06 | 3.63% | 927,400 |
| Jul 4, 2025 | 145.00 | 145.75 | 139.80 | 140.95 | 140.95 | -2.90% | 361,244 |
| Jul 3, 2025 | 151.75 | 152.99 | 144.00 | 145.16 | 145.16 | -2.42% | 812,333 |
| Jul 2, 2025 | 139.94 | 151.27 | 139.50 | 148.76 | 148.76 | 8.17% | 2,081,121 |
| Jul 1, 2025 | 154.00 | 154.00 | 135.20 | 137.53 | 137.53 | -5.72% | 598,143 |
| Jun 30, 2025 | 137.00 | 145.99 | 135.00 | 145.88 | 145.88 | 9.92% | 727,749 |
| Jun 27, 2025 | 131.90 | 135.00 | 121.00 | 132.72 | 132.72 | 1.20% | 13,680 |
| Jun 26, 2025 | 142.45 | 142.45 | 130.01 | 131.15 | 131.15 | -2.84% | 37,299 |
| Jun 25, 2025 | 135.00 | 136.75 | 132.00 | 134.99 | 134.99 | 2.06% | 10,503 |
| Jun 24, 2025 | 136.00 | 136.00 | 128.00 | 132.27 | 132.27 | 5.53% | 18,909 |
| Jun 23, 2025 | 135.00 | 135.00 | 123.01 | 125.34 | 125.34 | -7.64% | 20,358 |
| Jun 20, 2025 | 137.00 | 140.50 | 135.00 | 135.71 | 135.71 | -2.72% | 6,656 |