Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 81.05
-1.18 (-1.43%)
At close: Oct 19, 2026
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 82.00 | 82.20 | 80.56 | 81.05 | 81.05 | -1.43% | 13,442 |
| Oct 16, 2026 | 83.00 | 83.00 | 81.13 | 82.23 | 82.23 | -0.58% | 7,436 |
| Oct 15, 2026 | 83.00 | 83.97 | 81.99 | 82.71 | 82.71 | -0.79% | 20,726 |
| Oct 14, 2026 | 83.00 | 85.99 | 82.25 | 83.37 | 83.37 | 0.46% | 44,144 |
| Oct 13, 2026 | 79.97 | 84.10 | 79.00 | 82.99 | 82.99 | 4.97% | 91,117 |
| Oct 12, 2026 | 81.00 | 81.69 | 77.60 | 79.06 | 79.06 | -2.32% | 11,573 |
| Oct 9, 2026 | 82.00 | 82.01 | 80.31 | 80.94 | 80.94 | -0.07% | 33,650 |
| Oct 8, 2026 | 82.00 | 82.88 | 80.75 | 81.00 | 81.00 | -0.58% | 23,088 |
| Oct 7, 2026 | 83.89 | 83.89 | 80.10 | 81.47 | 81.47 | -0.48% | 89,091 |
| Oct 6, 2026 | 82.00 | 83.00 | 81.30 | 81.86 | 81.86 | -0.18% | 19,197 |
| Oct 5, 2026 | 83.95 | 83.95 | 81.00 | 82.01 | 82.01 | -1.03% | 4,804 |
| Oct 2, 2026 | 83.00 | 84.00 | 81.82 | 82.86 | 82.86 | -0.99% | 6,111 |
| Oct 1, 2026 | 84.01 | 85.00 | 82.00 | 83.69 | 83.69 | -1.46% | 43,889 |
| Sep 30, 2026 | 85.01 | 85.50 | 83.23 | 84.93 | 84.93 | 0.58% | 12,694 |
| Sep 29, 2026 | 84.01 | 86.84 | 83.05 | 84.44 | 84.44 | -0.49% | 40,062 |
| Sep 28, 2026 | 83.13 | 85.90 | 83.13 | 84.86 | 84.86 | 2.08% | 14,380 |
| Sep 25, 2026 | 86.55 | 86.99 | 81.25 | 83.13 | 83.13 | -3.85% | 21,682 |
| Sep 24, 2026 | 88.17 | 88.95 | 86.05 | 86.46 | 86.46 | -1.94% | 15,563 |
| Sep 23, 2026 | 88.50 | 91.00 | 88.15 | 88.17 | 88.17 | -0.87% | 22,838 |
| Sep 22, 2026 | 91.00 | 91.01 | 88.10 | 88.94 | 88.94 | -1.53% | 29,323 |
| Sep 21, 2026 | 93.87 | 93.87 | 89.25 | 90.32 | 90.32 | 4.00% | 73,295 |
| Sep 18, 2026 | 86.00 | 87.49 | 83.15 | 86.85 | 86.85 | 1.37% | 17,432 |
| Sep 17, 2026 | 85.99 | 87.00 | 84.10 | 85.68 | 85.68 | 1.41% | 22,930 |
| Sep 16, 2026 | 84.49 | 84.50 | 80.25 | 84.49 | 84.49 | 0.58% | 9,010 |
| Sep 15, 2026 | 83.03 | 84.99 | 78.51 | 84.00 | 84.00 | -0.13% | 12,807 |
| Sep 14, 2026 | 85.29 | 86.85 | 84.01 | 84.11 | 84.11 | -1.38% | 5,281 |
| Sep 11, 2026 | 85.00 | 87.97 | 82.60 | 85.29 | 85.29 | -0.81% | 21,360 |
| Sep 10, 2026 | 87.01 | 88.98 | 84.00 | 85.99 | 85.99 | -1.55% | 17,223 |
| Sep 9, 2026 | 87.11 | 88.99 | 86.02 | 87.34 | 87.34 | 0.23% | 8,133 |
| Sep 8, 2026 | 88.99 | 88.99 | 86.90 | 87.14 | 87.14 | -0.26% | 14,705 |
| Sep 7, 2026 | 91.00 | 91.00 | 87.00 | 87.37 | 87.37 | -3.06% | 48,747 |
| Sep 4, 2026 | 93.00 | 93.00 | 89.63 | 90.13 | 90.13 | -2.38% | 22,300 |
| Sep 3, 2026 | 96.90 | 96.90 | 92.10 | 92.33 | 92.33 | -1.25% | 26,530 |
| Sep 2, 2026 | 93.65 | 95.70 | 88.10 | 93.50 | 93.50 | -0.16% | 59,657 |
| Sep 1, 2026 | 94.49 | 94.50 | 93.26 | 93.65 | 93.65 | 0.16% | 14,604 |
| Aug 31, 2026 | 94.87 | 97.20 | 93.00 | 93.50 | 93.50 | -0.39% | 11,208 |
| Aug 28, 2026 | 95.01 | 96.00 | 93.00 | 93.87 | 93.87 | -2.05% | 31,566 |
| Aug 27, 2026 | 95.02 | 97.89 | 95.02 | 95.83 | 95.83 | -0.55% | 19,874 |
| Aug 25, 2026 | 96.99 | 99.69 | 96.00 | 96.36 | 96.36 | 0.21% | 44,059 |
| Aug 24, 2026 | 96.00 | 102.99 | 95.00 | 96.16 | 96.16 | 1.21% | 129,532 |
| Aug 21, 2026 | 96.42 | 99.75 | 94.01 | 95.01 | 95.01 | -1.42% | 135,878 |
| Aug 20, 2026 | 102.99 | 102.99 | 96.01 | 96.38 | 96.38 | -4.14% | 133,113 |
| Aug 19, 2026 | 95.60 | 107.55 | 95.55 | 100.54 | 100.54 | 2.83% | 710,108 |
| Aug 18, 2026 | 108.98 | 108.98 | 96.00 | 97.77 | 97.77 | -4.59% | 565,755 |
| Aug 17, 2026 | 102.47 | 102.47 | 99.00 | 102.47 | 102.47 | 10.01% | 163,858 |
| Aug 13, 2026 | 84.99 | 93.15 | 84.06 | 93.15 | 93.15 | 10.00% | 195,215 |
| Aug 12, 2026 | 84.50 | 85.40 | 84.02 | 84.68 | 84.68 | -0.28% | 536 |
| Aug 11, 2026 | 85.00 | 85.00 | 83.81 | 84.92 | 84.92 | 0.17% | 7,789 |
| Aug 10, 2026 | 84.99 | 84.99 | 83.55 | 84.78 | 84.78 | 1.22% | 8,054 |
| Aug 7, 2026 | 84.01 | 84.99 | 83.13 | 83.76 | 83.76 | -0.35% | 3,428 |