Gatron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 112.50 | 114.37 | 110.00 | 114.29 | 114.29 | 46,595 |
| 2025-05-09 | 107.99 | 109.80 | 100.01 | 103.97 | 103.97 | 1,202 |
| 2025-05-08 | 108.02 | 108.02 | 101.58 | 101.74 | 101.74 | 12,858 |
| 2025-05-07 | 108.60 | 114.94 | 108.11 | 112.00 | 112.00 | 232 |
| 2025-05-06 | 113.00 | 113.00 | 110.10 | 112.00 | 112.00 | 744 |
| 2025-05-05 | 110.00 | 112.00 | 110.00 | 110.31 | 110.31 | 976 |
| 2025-05-02 | 114.84 | 115.00 | 109.00 | 110.00 | 110.00 | 18,540 |
| 2025-04-30 | 119.00 | 119.00 | 113.50 | 114.84 | 114.84 | 3,927 |
| 2025-04-29 | 118.00 | 118.00 | 117.00 | 117.31 | 117.31 | 1,130 |
| 2025-04-28 | 123.00 | 123.00 | 119.00 | 119.49 | 119.49 | 2,678 |
| 2025-04-25 | 124.00 | 124.00 | 121.70 | 123.00 | 123.00 | 2,160 |
| 2025-04-24 | 121.50 | 123.00 | 120.10 | 122.32 | 122.32 | 323 |
| 2025-04-23 | 124.87 | 124.87 | 121.02 | 121.13 | 121.13 | 347 |
| 2025-04-22 | 124.80 | 124.80 | 120.10 | 121.12 | 121.12 | 2,626 |
| 2025-04-21 | 124.99 | 124.99 | 120.00 | 124.54 | 124.54 | 5,307 |
| 2025-04-18 | 123.00 | 123.00 | 118.00 | 118.36 | 118.36 | 2,401 |
| 2025-04-17 | 122.00 | 123.94 | 118.01 | 121.43 | 121.43 | 501 |
| 2025-04-16 | 117.02 | 123.45 | 117.02 | 119.11 | 119.11 | 2,076 |
| 2025-04-15 | 124.00 | 124.00 | 116.30 | 119.50 | 119.50 | 132 |
| 2025-04-14 | 123.99 | 123.99 | 117.15 | 119.50 | 119.50 | 407 |
| 2025-04-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,120 |
| 2025-04-10 | 115.32 | 120.00 | 115.32 | 120.00 | 120.00 | 2,652 |
| 2025-04-09 | 118.25 | 119.99 | 115.00 | 115.23 | 115.23 | 9,413 |
| 2025-04-08 | 127.98 | 127.98 | 115.00 | 120.00 | 120.00 | 5,727 |
| 2025-04-07 | 127.95 | 127.95 | 115.00 | 118.56 | 118.56 | 212 |
| 2025-04-04 | 132.80 | 132.80 | 124.00 | 124.93 | 124.93 | 21,036 |
| 2025-04-03 | 126.02 | 131.89 | 126.02 | 131.64 | 131.64 | 1,840 |
| 2025-03-27 | 132.99 | 132.99 | 130.00 | 131.05 | 131.05 | 115 |
| 2025-03-26 | 133.99 | 133.99 | 126.51 | 131.05 | 131.05 | 113 |
| 2025-03-25 | 131.79 | 132.49 | 128.80 | 131.05 | 131.05 | 1,219 |
| 2025-03-24 | 132.89 | 132.89 | 126.50 | 128.74 | 128.74 | 644 |
| 2025-03-21 | 126.10 | 130.90 | 126.10 | 127.32 | 127.32 | 1,154 |
| 2025-03-20 | 130.00 | 130.99 | 126.08 | 129.46 | 129.46 | 735 |
| 2025-03-19 | 131.00 | 131.00 | 128.23 | 129.75 | 129.75 | 1,373 |
| 2025-03-18 | 131.36 | 131.36 | 127.09 | 129.23 | 129.23 | 954 |
| 2025-03-17 | 127.90 | 131.00 | 127.90 | 130.85 | 130.85 | 2,047 |
| 2025-03-14 | 135.50 | 148.00 | 125.50 | 127.89 | 127.89 | 19,406 |
| 2025-03-13 | 140.00 | 140.00 | 135.00 | 135.50 | 135.50 | 18,720 |
| 2025-03-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 555 |
| 2025-03-11 | 141.00 | 141.00 | 139.89 | 139.99 | 139.99 | 3,000 |
| 2025-03-10 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 589 |
| 2025-03-07 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 30 |
| 2025-03-06 | 135.06 | 138.01 | 135.05 | 138.00 | 138.00 | 731 |
| 2025-03-05 | 136.50 | 144.99 | 135.00 | 137.00 | 137.00 | 22,614 |
| 2025-03-04 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | 7,064 |
| 2025-03-03 | 140.50 | 143.50 | 140.00 | 140.15 | 140.15 | 1,210 |
| 2025-02-28 | 146.99 | 146.99 | 141.14 | 143.57 | 143.57 | 238 |
| 2025-02-27 | 147.00 | 147.00 | 143.50 | 146.58 | 146.58 | 15,614 |
| 2025-02-26 | 146.00 | 149.60 | 145.54 | 146.84 | 146.84 | 740 |
| 2025-02-25 | 144.00 | 154.75 | 144.00 | 149.75 | 149.75 | 12,601 |
| 2025-02-24 | 145.00 | 146.00 | 138.00 | 143.51 | 143.51 | 6,518 |
| 2025-02-21 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2,650 |
| 2025-02-20 | 150.00 | 150.00 | 147.16 | 147.16 | 147.16 | 111 |
| 2025-02-19 | 149.00 | 150.00 | 147.00 | 147.16 | 147.16 | 2,601 |
| 2025-02-18 | 150.76 | 151.00 | 150.00 | 150.00 | 150.00 | 539 |
| 2025-02-17 | 151.10 | 151.50 | 150.51 | 150.76 | 150.76 | 1,351 |
| 2025-02-14 | 152.00 | 152.00 | 151.90 | 151.90 | 151.90 | 2,564 |
| 2025-02-13 | 152.00 | 153.00 | 150.11 | 152.68 | 152.68 | 1,120 |
| 2025-02-12 | 152.90 | 152.90 | 152.00 | 152.00 | 152.00 | 1,398 |
| 2025-02-11 | 154.20 | 154.51 | 150.00 | 152.26 | 152.26 | 13,125 |
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.