Gatron (Industries) Limited (PSX:GATI)
Pakistan
· Delayed Price · Currency is PKR 91.22
-2.08 (-2.23%)
At close: Apr 28, 2026
Gatron (Industries) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 7, 2026 | 120.51 | 121.50 | 119.00 | 119.33 | 119.33 | -1.04% | 53,166 |
| Jan 6, 2026 | 123.43 | 123.54 | 119.00 | 120.58 | 120.58 | -1.53% | 92,639 |
| Jan 5, 2026 | 123.48 | 124.70 | 122.05 | 122.45 | 122.45 | -0.83% | 69,026 |
| Jan 2, 2026 | 124.97 | 125.00 | 122.03 | 123.48 | 123.48 | -0.66% | 60,251 |
| Jan 1, 2026 | 122.98 | 129.00 | 121.00 | 124.30 | 124.30 | 1.96% | 258,894 |
| Dec 31, 2025 | 125.00 | 127.00 | 121.02 | 121.91 | 121.91 | -0.25% | 215,833 |
| Dec 30, 2025 | 122.48 | 124.93 | 120.02 | 122.21 | 122.21 | 0.74% | 177,307 |
| Dec 29, 2025 | 122.94 | 123.89 | 119.26 | 121.31 | 121.31 | 0.16% | 51,890 |
| Dec 26, 2025 | 122.11 | 125.00 | 119.01 | 121.12 | 121.12 | -2.43% | 130,994 |
| Dec 24, 2025 | 123.98 | 126.00 | 120.55 | 124.14 | 124.14 | 0.06% | 171,139 |
| Dec 23, 2025 | 122.99 | 125.00 | 120.30 | 124.07 | 124.07 | 0.99% | 97,353 |
| Dec 22, 2025 | 120.79 | 125.28 | 118.11 | 122.85 | 122.85 | 1.69% | 133,964 |
| Dec 19, 2025 | 118.99 | 129.44 | 116.52 | 120.81 | 120.81 | 2.28% | 118,650 |
| Dec 18, 2025 | 119.00 | 121.50 | 118.00 | 118.12 | 118.12 | -1.25% | 35,015 |
| Dec 17, 2025 | 120.10 | 120.49 | 118.51 | 119.62 | 119.62 | -0.70% | 70,155 |
| Dec 16, 2025 | 119.02 | 123.00 | 119.02 | 120.46 | 120.46 | -0.53% | 45,775 |
| Dec 15, 2025 | 121.17 | 122.08 | 119.10 | 121.10 | 121.10 | -0.06% | 58,752 |
| Dec 12, 2025 | 122.95 | 124.00 | 119.00 | 121.17 | 121.17 | 0.06% | 118,235 |
| Dec 11, 2025 | 128.50 | 128.90 | 119.50 | 121.10 | 121.10 | -0.13% | 422,802 |
| Dec 10, 2025 | 110.10 | 121.26 | 110.10 | 121.26 | 121.26 | 10.00% | 515,898 |
| Dec 9, 2025 | 111.00 | 111.90 | 109.00 | 110.24 | 110.24 | -0.47% | 62,391 |
| Dec 8, 2025 | 111.80 | 112.00 | 109.21 | 110.76 | 110.76 | 0.46% | 39,103 |
| Dec 5, 2025 | 111.00 | 113.01 | 110.05 | 110.25 | 110.25 | -1.17% | 22,121 |
| Dec 4, 2025 | 110.50 | 112.00 | 108.62 | 111.55 | 111.55 | 1.28% | 46,816 |