Gatron (Industries) Limited (PSX:GATI)
Pakistan · Delayed Price · Currency is PKR 96.38
-4.16 (-4.14%)
At close: Aug 20, 2026
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 85.50 | 85.50 | 83.51 | 84.05 | 84.05 | 0.45% | 8,554 |
| Aug 5, 2026 | 83.29 | 84.98 | 83.29 | 83.67 | 83.67 | 0.46% | 7,056 |
| Aug 4, 2026 | 84.80 | 84.80 | 83.15 | 83.29 | 83.29 | -0.77% | 3,773 |
| Aug 3, 2026 | 85.95 | 85.95 | 83.00 | 83.94 | 83.94 | 0.80% | 11,191 |
| Jul 31, 2026 | 83.10 | 85.30 | 82.11 | 83.27 | 83.27 | 0.04% | 7,674 |
| Jul 30, 2026 | 85.97 | 85.97 | 83.00 | 83.24 | 83.24 | -0.67% | 8,018 |
| Jul 29, 2026 | 84.16 | 86.70 | 83.25 | 83.80 | 83.80 | -0.43% | 2,644 |
| Jul 28, 2026 | 85.99 | 85.99 | 83.51 | 84.16 | 84.16 | -0.98% | 6,090 |
| Jul 27, 2026 | 83.99 | 86.88 | 83.21 | 84.99 | 84.99 | 2.72% | 46,262 |
| Jul 24, 2026 | 82.10 | 86.90 | 82.00 | 82.74 | 82.74 | 0.72% | 3,212 |
| Jul 23, 2026 | 83.05 | 85.80 | 81.55 | 82.15 | 82.15 | -1.51% | 26,839 |
| Jul 22, 2026 | 84.50 | 84.50 | 83.10 | 83.41 | 83.41 | -1.56% | 8,747 |
| Jul 21, 2026 | 85.01 | 85.50 | 83.21 | 84.73 | 84.73 | 0.12% | 11,752 |
| Jul 20, 2026 | 85.00 | 86.25 | 83.11 | 84.63 | 84.63 | -0.20% | 9,945 |
| Jul 17, 2026 | 85.07 | 86.40 | 84.55 | 84.80 | 84.80 | -0.73% | 5,004 |
| Jul 16, 2026 | 85.99 | 86.70 | 84.07 | 85.42 | 85.42 | 0.20% | 4,917 |
| Jul 15, 2026 | 83.00 | 85.99 | 83.00 | 85.25 | 85.25 | 1.36% | 13,081 |
| Jul 14, 2026 | 87.00 | 87.94 | 80.11 | 84.11 | 84.11 | -3.48% | 15,044 |
| Jul 13, 2026 | 88.00 | 88.50 | 87.00 | 87.14 | 87.14 | -1.43% | 20,550 |
| Jul 10, 2026 | 88.24 | 88.50 | 87.00 | 88.40 | 88.40 | 0.59% | 19,644 |
| Jul 9, 2026 | 88.10 | 89.48 | 87.03 | 87.88 | 87.88 | -0.22% | 17,238 |
| Jul 8, 2026 | 89.01 | 89.97 | 87.20 | 88.07 | 88.07 | -1.63% | 29,837 |
| Jul 7, 2026 | 90.10 | 92.00 | 88.21 | 89.53 | 89.53 | 0.57% | 38,850 |
| Jul 6, 2026 | 89.19 | 92.45 | 88.00 | 89.02 | 89.02 | -0.48% | 80,544 |
| Jul 3, 2026 | 89.50 | 89.99 | 88.50 | 89.45 | 89.45 | 0.71% | 25,706 |
| Jul 2, 2026 | 88.13 | 90.00 | 88.13 | 88.82 | 88.82 | 0.34% | 27,914 |
| Jul 1, 2026 | 88.07 | 89.50 | 88.07 | 88.52 | 88.52 | -0.20% | 20,300 |
| Jun 30, 2026 | 89.90 | 90.00 | 87.01 | 88.70 | 88.70 | 0.80% | 46,133 |
| Jun 29, 2026 | 88.00 | 89.80 | 87.90 | 88.00 | 88.00 | -0.95% | 13,851 |
| Jun 24, 2026 | 90.00 | 90.00 | 88.06 | 88.84 | 88.84 | 0.01% | 17,008 |
| Jun 23, 2026 | 91.99 | 91.99 | 86.05 | 88.83 | 88.83 | -1.58% | 33,778 |
| Jun 22, 2026 | 90.79 | 91.90 | 89.26 | 90.26 | 90.26 | 1.34% | 219,666 |
| Jun 19, 2026 | 89.51 | 91.95 | 88.13 | 89.07 | 89.07 | -1.10% | 151,709 |
| Jun 18, 2026 | 89.00 | 94.00 | 88.00 | 90.06 | 90.06 | 1.66% | 162,694 |
| Jun 17, 2026 | 88.10 | 88.70 | 87.11 | 88.59 | 88.59 | 0.78% | 24,516 |
| Jun 16, 2026 | 87.11 | 88.30 | 86.30 | 87.90 | 87.90 | 1.19% | 43,652 |
| Jun 15, 2026 | 87.00 | 88.00 | 86.21 | 86.87 | 86.87 | 1.58% | 47,893 |
| Jun 12, 2026 | 84.05 | 87.80 | 84.05 | 85.52 | 85.52 | 0.55% | 59,328 |
| Jun 11, 2026 | 86.00 | 87.00 | 84.50 | 85.05 | 85.05 | -2.31% | 157,358 |
| Jun 10, 2026 | 87.00 | 88.00 | 86.03 | 87.06 | 87.06 | 0.24% | 46,518 |
| Jun 9, 2026 | 87.70 | 88.39 | 86.66 | 86.85 | 86.85 | 0.21% | 18,889 |