Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 72.84
-2.16 (-2.88%)
At close: Mar 19, 2026
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 75.00 | 75.00 | 71.37 | 72.84 | 72.84 | -2.88% | 8,323 |
| Mar 18, 2026 | 74.00 | 77.00 | 73.10 | 75.00 | 75.00 | 1.50% | 1,554 |
| Mar 17, 2026 | 72.01 | 75.98 | 70.50 | 73.89 | 73.89 | 0.01% | 4,285 |
| Mar 16, 2026 | 77.50 | 77.50 | 73.12 | 73.88 | 73.88 | -3.76% | 12,190 |
| Mar 13, 2026 | 77.51 | 77.51 | 76.00 | 76.77 | 76.77 | -0.53% | 12,013 |
| Mar 12, 2026 | 76.00 | 77.68 | 74.99 | 77.18 | 77.18 | 5.28% | 13,089 |
| Mar 11, 2026 | 76.89 | 76.89 | 71.00 | 73.31 | 73.31 | -2.62% | 29,553 |
| Mar 10, 2026 | 75.00 | 76.46 | 72.10 | 75.28 | 75.28 | 7.97% | 11,561 |
| Mar 9, 2026 | 72.02 | 75.00 | 68.57 | 69.72 | 69.72 | -8.49% | 31,612 |
| Mar 6, 2026 | 78.02 | 79.80 | 75.20 | 76.19 | 76.19 | -4.51% | 7,058 |
| Mar 5, 2026 | 75.49 | 79.90 | 75.00 | 79.79 | 79.79 | 5.70% | 27,336 |
| Mar 4, 2026 | 75.00 | 76.99 | 71.03 | 75.49 | 75.49 | 0.79% | 21,379 |
| Mar 3, 2026 | 78.94 | 78.95 | 68.20 | 74.90 | 74.90 | 0.62% | 16,153 |
| Mar 2, 2026 | 74.80 | 79.98 | 74.44 | 74.44 | 74.44 | -10.00% | 28,988 |
| Feb 27, 2026 | 83.10 | 84.80 | 82.00 | 82.71 | 82.71 | -0.53% | 9,347 |
| Feb 26, 2026 | 82.01 | 84.48 | 80.20 | 83.15 | 83.15 | 1.27% | 12,160 |
| Feb 25, 2026 | 83.80 | 83.80 | 80.30 | 82.11 | 82.11 | -2.08% | 6,865 |
| Feb 24, 2026 | 81.00 | 84.88 | 80.02 | 83.85 | 83.85 | 0.07% | 32,613 |
| Feb 23, 2026 | 91.00 | 91.00 | 82.00 | 83.79 | 83.79 | -7.26% | 42,383 |
| Feb 20, 2026 | 97.97 | 97.97 | 88.00 | 90.35 | 90.35 | -5.37% | 33,219 |
| Feb 19, 2026 | 99.90 | 99.90 | 95.00 | 95.48 | 95.48 | -3.63% | 15,183 |
| Feb 18, 2026 | 100.00 | 101.88 | 98.01 | 99.08 | 99.08 | 0.79% | 15,356 |
| Feb 17, 2026 | 100.05 | 101.88 | 97.20 | 98.30 | 98.30 | -2.11% | 49,446 |
| Feb 16, 2026 | 103.00 | 104.00 | 99.90 | 100.42 | 100.42 | -2.56% | 64,398 |
| Feb 13, 2026 | 102.80 | 103.85 | 100.05 | 103.06 | 103.06 | 0.56% | 90,839 |
| Feb 12, 2026 | 104.10 | 104.99 | 101.12 | 102.49 | 102.49 | -1.59% | 19,126 |
| Feb 11, 2026 | 104.99 | 105.50 | 103.10 | 104.15 | 104.15 | 0.14% | 8,771 |
| Feb 10, 2026 | 104.65 | 105.29 | 103.24 | 104.00 | 104.00 | -0.62% | 20,733 |
| Feb 9, 2026 | 106.59 | 106.59 | 103.51 | 104.65 | 104.65 | -1.05% | 32,444 |
| Feb 6, 2026 | 108.00 | 108.30 | 105.00 | 105.76 | 105.76 | -0.40% | 35,912 |
| 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 |