Gatron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 271.00 | 289.00 | 271.00 | 286.12 | 286.12 | 18,678 |
| 2024-05-20 | 256.99 | 270.00 | 256.99 | 269.69 | 269.69 | 21,482 |
| 2024-05-17 | 251.41 | 251.41 | 245.01 | 251.41 | 251.41 | 36,593 |
| 2024-05-16 | 233.87 | 233.87 | 233.00 | 233.87 | 233.87 | 19,552 |
| 2024-05-15 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | 5,749 |
| 2024-05-14 | 192.85 | 202.37 | 192.50 | 202.37 | 202.37 | 10,002 |
| 2024-05-13 | 184.95 | 194.90 | 184.95 | 188.25 | 188.25 | 6,211 |
| 2024-05-10 | 184.89 | 184.89 | 184.48 | 184.48 | 184.48 | 3 |
| 2024-05-09 | 186.00 | 186.00 | 180.00 | 184.48 | 184.48 | 2,808 |
| 2024-05-08 | 188.88 | 188.88 | 185.18 | 185.18 | 185.18 | 15 |
| 2024-05-07 | 185.00 | 188.88 | 185.00 | 185.18 | 185.18 | 153 |
| 2024-05-06 | 188.00 | 188.00 | 184.00 | 184.34 | 184.34 | 310 |
| 2024-05-02 | 185.11 | 185.11 | 185.00 | 185.00 | 185.00 | 354 |
| 2024-04-30 | 187.02 | 188.00 | 187.02 | 187.02 | 187.02 | 755 |
| 2024-04-29 | 187.10 | 188.00 | 187.00 | 187.02 | 187.02 | 2,170 |
| 2024-04-26 | 187.00 | 187.00 | 186.50 | 187.00 | 187.00 | 2,151 |
| 2024-04-25 | 190.00 | 190.00 | 186.11 | 186.47 | 186.47 | 476 |
| 2024-04-24 | 186.00 | 189.99 | 185.23 | 188.87 | 188.87 | 751 |
| 2024-04-23 | 185.00 | 189.98 | 185.00 | 187.52 | 187.52 | 2,359 |
| 2024-04-22 | 186.01 | 188.94 | 185.00 | 185.20 | 185.20 | 2,228 |
| 2024-04-19 | 187.01 | 189.00 | 187.01 | 189.00 | 189.00 | 300 |
| 2024-04-18 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 100 |
| 2024-04-17 | 187.01 | 193.00 | 187.00 | 189.00 | 189.00 | 4,800 |
| 2024-04-16 | 188.60 | 189.60 | 188.01 | 189.05 | 189.05 | 400 |
| 2024-04-09 | 194.00 | 194.00 | 191.00 | 192.45 | 192.45 | 300 |
| 2024-04-08 | 191.00 | 191.50 | 191.00 | 191.25 | 191.25 | 200 |
| 2024-04-04 | 190.91 | 191.91 | 190.90 | 191.41 | 191.41 | 300 |
| 2024-04-03 | 188.02 | 190.01 | 188.02 | 190.01 | 190.01 | 100 |
| 2024-04-02 | 188.02 | 190.01 | 188.02 | 190.01 | 190.01 | 100 |
| 2024-04-01 | 190.01 | 192.00 | 189.01 | 190.01 | 190.01 | 100 |
| 2024-03-27 | 190.01 | 190.01 | 190.00 | 190.01 | 190.01 | 200 |
| 2024-03-26 | 192.00 | 192.00 | 190.10 | 190.10 | 190.10 | 300 |
| 2024-03-25 | 190.10 | 190.10 | 189.01 | 189.71 | 189.71 | 300 |
| 2024-03-22 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 600 |
| 2024-03-21 | 195.00 | 195.00 | 194.00 | 194.42 | 194.42 | 800 |
| 2024-03-18 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 200 |
| 2024-03-15 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 500 |
| 2024-03-14 | 199.00 | 200.90 | 198.00 | 199.95 | 199.95 | 800 |
| 2024-03-12 | 195.15 | 203.00 | 195.00 | 201.00 | 201.00 | 1,500 |
| 2024-03-11 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 500 |
| 2024-03-08 | 198.00 | 204.00 | 198.00 | 203.75 | 203.75 | 800 |
| 2024-03-07 | 195.00 | 198.99 | 195.00 | 197.00 | 197.00 | 1,000 |
| 2024-03-06 | 197.00 | 197.00 | 195.00 | 195.75 | 195.75 | 800 |
| 2024-03-05 | 198.99 | 198.99 | 194.11 | 197.12 | 197.12 | 800 |
| 2024-03-04 | 196.05 | 196.05 | 194.99 | 195.00 | 195.00 | 1,200 |
| 2024-03-01 | 202.00 | 202.00 | 198.90 | 199.01 | 199.01 | 700 |
| 2024-02-29 | 209.99 | 210.00 | 203.00 | 203.00 | 203.00 | 500 |
| 2024-02-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2024-02-26 | 201.56 | 201.56 | 200.00 | 200.00 | 200.00 | 500 |
| 2024-02-22 | 200.05 | 205.00 | 200.05 | 203.50 | 203.50 | 300 |
| 2024-02-21 | 208.00 | 208.00 | 205.00 | 206.50 | 206.50 | 200 |
| 2024-02-16 | 207.55 | 207.55 | 202.90 | 203.60 | 203.60 | 700 |
| 2024-02-15 | 210.03 | 210.03 | 210.01 | 210.02 | 210.02 | 400 |
| 2024-02-14 | 212.51 | 212.51 | 211.00 | 211.23 | 211.23 | 1,000 |
| 2024-02-13 | 212.63 | 218.99 | 212.63 | 218.99 | 218.99 | 100 |
| 2024-02-06 | 220.75 | 220.88 | 218.99 | 218.99 | 218.99 | 1,000 |
| 2024-02-02 | 209.94 | 217.47 | 209.94 | 213.71 | 213.71 | 215 |
| 2024-02-01 | 199.92 | 209.94 | 198.98 | 209.94 | 209.94 | 2,904 |
| 2024-01-31 | 200.91 | 202.69 | 197.22 | 200.02 | 200.02 | 753 |
| 2024-01-30 | 212.00 | 212.00 | 204.56 | 204.94 | 204.94 | 2,151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 5.5786 PKR |
| 2020-10-16 | 25.0000 PKR |
| 2020-01-31 | 11.6221 PKR |
| 2019-10-10 | 13.9465 PKR |
| 2019-05-09 | 1.8595 PKR |
| 2019-05-07 | 4.0000 PKR |
| 2019-03-04 | 8.8328 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.