Gatron Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	143.28	144.78	143.00	143.06	143.06	84,303
2025-08-06	146.00	146.00	143.00	143.28	143.28	253,370
2025-08-05	144.59	147.50	143.91	144.35	144.35	132,170
2025-08-04	145.00	145.10	143.62	144.58	144.58	137,911
2025-08-01	147.89	147.89	142.51	143.29	143.29	79,493
2025-07-31	150.00	151.60	145.80	146.02	146.02	153,883
2025-07-30	148.99	152.50	147.90	148.51	148.51	174,954
2025-07-29	154.99	159.00	148.00	149.71	149.71	572,771
2025-07-28	159.12	160.94	153.50	154.28	154.28	367,394
2025-07-25	163.40	164.64	157.30	158.42	158.42	287,057
2025-07-24	159.50	162.70	157.00	161.44	161.44	339,578
2025-07-23	162.75	163.98	156.00	156.82	156.82	435,741
2025-07-22	161.00	167.20	159.50	160.10	160.10	529,550
2025-07-21	162.25	164.40	159.00	159.68	159.68	147,764
2025-07-18	173.00	173.00	162.10	162.87	162.87	204,382
2025-07-17	178.70	178.70	167.25	169.40	169.40	485,706
2025-07-16	178.00	180.00	171.01	176.08	176.08	739,542
2025-07-15	167.93	176.89	162.03	174.39	174.39	869,270
2025-07-14	163.00	170.11	161.00	164.37	164.37	754,776
2025-07-11	184.80	184.80	167.13	167.13	167.13	860,844
2025-07-10	184.00	193.75	177.75	185.70	185.70	1,978,368
2025-07-09	168.00	176.74	165.50	176.74	176.74	807,539
2025-07-08	149.00	160.67	144.70	160.67	160.67	1,763,761
2025-07-07	143.99	148.00	140.99	146.06	146.06	927,400
2025-07-04	145.00	145.75	139.80	140.95	140.95	361,244
2025-07-03	151.75	152.99	144.00	145.16	145.16	812,333
2025-07-02	139.94	151.27	139.50	148.76	148.76	2,081,121
2025-07-01	154.00	154.00	135.20	137.53	137.53	598,143
2025-06-30	137.00	145.99	135.00	145.88	145.88	727,749
2025-06-27	131.90	135.00	121.00	132.72	132.72	13,680
2025-06-26	142.45	142.45	130.01	131.15	131.15	37,299
2025-06-25	135.00	136.75	132.00	134.99	134.99	10,503
2025-06-24	136.00	136.00	128.00	132.27	132.27	18,909
2025-06-23	135.00	135.00	123.01	125.34	125.34	20,358
2025-06-20	137.00	140.50	135.00	135.71	135.71	6,656
2025-06-19	152.00	152.00	137.00	139.51	139.51	109,844
2025-06-18	132.79	146.07	132.79	141.32	141.32	44,349
2025-06-17	132.93	134.90	131.50	132.79	132.79	1,009
2025-06-16	133.03	135.00	131.00	132.93	132.93	4,177
2025-06-13	131.00	137.97	131.00	134.46	134.46	2,277
2025-06-12	142.00	142.00	136.00	136.56	136.56	3,637
2025-06-11	139.00	139.00	135.25	135.79	135.79	3,153
2025-06-10	145.00	145.00	135.50	137.00	137.00	8,112
2025-06-05	136.20	138.99	136.00	138.00	138.00	4,180
2025-06-04	136.00	141.99	135.50	138.17	138.17	4,576
2025-06-03	146.00	146.00	137.00	138.70	138.70	17,032
2025-06-02	143.00	147.99	140.10	142.23	142.23	55,755
2025-05-30	135.73	144.99	135.73	141.01	141.01	13,036
2025-05-29	139.97	139.99	135.01	135.74	135.74	7,026
2025-05-27	134.00	140.00	133.00	137.09	137.09	13,096
2025-05-26	140.00	140.00	130.00	134.00	134.00	5,634
2025-05-23	149.00	149.00	137.02	139.05	139.05	44,980
2025-05-22	136.24	136.24	136.24	136.24	136.24	15,927
2025-05-21	112.51	123.85	112.51	123.85	123.85	15,798
2025-05-20	112.12	114.00	111.60	112.59	112.59	2,366
2025-05-19	113.00	115.88	111.16	111.19	111.19	2,810
2025-05-16	111.00	112.91	111.00	111.46	111.46	3,620
2025-05-15	110.50	114.79	110.00	112.92	112.92	1,019
2025-05-14	112.43	112.43	109.00	110.10	110.10	4,088
2025-05-13	118.80	119.89	112.00	112.43	112.43	2,837

← NewerPage 6 of 18 · 1,046 trading daysOlder →

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.