Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 84.02
-5.27 (-5.90%)
At close: Apr 30, 2026
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 87.89 | 87.89 | 82.50 | 84.02 | 84.02 | -5.90% | 41,115 |
| Apr 29, 2026 | 92.10 | 92.97 | 87.13 | 89.29 | 89.29 | -2.12% | 42,913 |
| Apr 28, 2026 | 90.30 | 93.99 | 90.30 | 91.22 | 91.22 | -2.23% | 34,071 |
| Apr 27, 2026 | 92.00 | 94.00 | 89.00 | 93.30 | 93.30 | 5.50% | 159,402 |
| Apr 24, 2026 | 89.00 | 90.99 | 86.11 | 88.44 | 88.44 | -0.90% | 49,837 |
| Apr 23, 2026 | 89.89 | 95.00 | 86.13 | 89.24 | 89.24 | 0.43% | 129,645 |
| Apr 22, 2026 | 86.01 | 90.00 | 83.05 | 88.86 | 88.86 | 2.79% | 39,076 |
| Apr 21, 2026 | 86.11 | 90.00 | 83.01 | 86.45 | 86.45 | 0.22% | 24,952 |
| Apr 20, 2026 | 89.15 | 89.98 | 85.51 | 86.26 | 86.26 | -3.23% | 40,311 |
| Apr 17, 2026 | 89.77 | 91.00 | 88.02 | 89.14 | 89.14 | -0.70% | 35,417 |
| Apr 16, 2026 | 89.24 | 91.79 | 88.00 | 89.77 | 89.77 | 0.56% | 35,603 |
| Apr 15, 2026 | 90.08 | 91.00 | 89.00 | 89.27 | 89.27 | -0.90% | 64,448 |
| Apr 14, 2026 | 93.60 | 99.00 | 87.01 | 90.08 | 90.08 | -2.11% | 247,356 |
| Apr 13, 2026 | 83.95 | 92.06 | 79.00 | 92.02 | 92.02 | 9.95% | 315,685 |
| Apr 10, 2026 | 77.40 | 83.69 | 77.00 | 83.69 | 83.69 | 10.00% | 154,753 |
| Apr 9, 2026 | 74.80 | 77.99 | 73.01 | 76.08 | 76.08 | 2.62% | 92,563 |
| Apr 8, 2026 | 69.25 | 75.75 | 69.25 | 74.14 | 74.14 | 7.34% | 34,773 |
| Apr 7, 2026 | 67.06 | 69.90 | 67.06 | 69.07 | 69.07 | 0.51% | 10,286 |
| Apr 6, 2026 | 71.95 | 71.97 | 62.55 | 68.72 | 68.72 | -1.12% | 45,943 |
| Apr 3, 2026 | 70.49 | 73.00 | 68.07 | 69.50 | 69.50 | -2.77% | 13,254 |
| Apr 2, 2026 | 72.00 | 72.00 | 70.25 | 71.48 | 71.48 | -1.52% | 1,604 |
| Apr 1, 2026 | 73.00 | 74.00 | 69.00 | 72.58 | 72.58 | 4.60% | 5,114 |
| Mar 31, 2026 | 69.98 | 70.44 | 68.50 | 69.39 | 69.39 | 2.10% | 3,447 |
| Mar 30, 2026 | 75.00 | 75.00 | 66.88 | 67.96 | 67.96 | -8.55% | 105,270 |
| Mar 27, 2026 | 75.00 | 76.00 | 74.05 | 74.31 | 74.31 | -2.00% | 7,803 |
| Mar 26, 2026 | 75.52 | 78.25 | 75.00 | 75.83 | 75.83 | 0.41% | 54,961 |
| Mar 25, 2026 | 75.99 | 77.00 | 72.50 | 75.52 | 75.52 | 2.85% | 92,470 |
| Mar 24, 2026 | 75.00 | 75.00 | 73.02 | 73.43 | 73.43 | 0.81% | 79,489 |
| 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 |