Gatron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 154.20 | 154.51 | 150.00 | 152.26 | 152.26 | 13,125 |
| 2025-02-10 | 158.80 | 163.46 | 153.01 | 154.19 | 154.19 | 3,212 |
| 2025-02-07 | 156.00 | 163.90 | 152.01 | 163.42 | 163.42 | 1,451 |
| 2025-02-06 | 164.80 | 164.80 | 155.25 | 156.06 | 156.06 | 1,576 |
| 2025-02-04 | 158.99 | 167.00 | 155.50 | 156.11 | 156.11 | 7,873 |
| 2025-02-03 | 155.80 | 155.90 | 154.00 | 154.23 | 154.23 | 7,164 |
| 2025-01-31 | 153.00 | 156.00 | 153.00 | 155.99 | 155.99 | 527 |
| 2025-01-30 | 157.00 | 157.00 | 154.00 | 154.04 | 154.04 | 1,063 |
| 2025-01-29 | 156.50 | 157.00 | 155.25 | 156.65 | 156.65 | 1,274 |
| 2025-01-28 | 156.50 | 157.00 | 156.00 | 157.00 | 157.00 | 3 |
| 2025-01-27 | 159.00 | 162.75 | 156.00 | 157.00 | 157.00 | 11,906 |
| 2025-01-24 | 161.90 | 161.90 | 156.01 | 157.88 | 157.88 | 1,508 |
| 2025-01-23 | 157.00 | 159.99 | 155.31 | 157.58 | 157.58 | 3,644 |
| 2025-01-22 | 165.96 | 165.96 | 157.40 | 158.55 | 158.55 | 905 |
| 2025-01-21 | 159.95 | 161.00 | 159.30 | 159.81 | 159.81 | 5,721 |
| 2025-01-20 | 163.00 | 165.00 | 158.00 | 160.00 | 160.00 | 19,733 |
| 2025-01-17 | 163.00 | 164.89 | 160.05 | 160.88 | 160.88 | 2,367 |
| 2025-01-16 | 162.66 | 164.99 | 162.66 | 164.99 | 164.99 | 520 |
| 2025-01-15 | 161.21 | 165.00 | 161.21 | 162.61 | 162.61 | 700 |
| 2025-01-14 | 165.00 | 165.00 | 163.12 | 163.16 | 163.16 | 3,401 |
| 2025-01-13 | 168.00 | 168.00 | 163.90 | 166.81 | 166.81 | 2,576 |
| 2025-01-10 | 169.99 | 169.99 | 166.10 | 166.34 | 166.34 | 182 |
| 2025-01-09 | 169.99 | 169.99 | 168.00 | 168.00 | 168.00 | 1,202 |
| 2025-01-08 | 168.39 | 172.40 | 168.39 | 169.29 | 169.29 | 1,055 |
| 2025-01-07 | 168.01 | 170.80 | 168.01 | 169.37 | 169.37 | 1,225 |
| 2025-01-06 | 169.27 | 171.50 | 168.50 | 171.45 | 171.45 | 3,017 |
| 2025-01-03 | 173.00 | 173.00 | 169.00 | 169.02 | 169.02 | 4,621 |
| 2025-01-02 | 173.00 | 173.00 | 171.03 | 172.42 | 172.42 | 6,941 |
| 2025-01-01 | 173.99 | 174.00 | 172.00 | 173.00 | 173.00 | 1,217 |
| 2024-12-31 | 174.99 | 174.99 | 171.90 | 171.98 | 171.98 | 16,079 |
| 2024-12-30 | 179.30 | 179.30 | 172.01 | 172.97 | 172.97 | 16,349 |
| 2024-12-27 | 174.00 | 174.00 | 172.00 | 172.21 | 172.21 | 9,702 |
| 2024-12-26 | 175.00 | 177.69 | 173.80 | 174.91 | 174.91 | 1,331 |
| 2024-12-24 | 177.00 | 178.50 | 175.00 | 175.32 | 175.32 | 4,965 |
| 2024-12-23 | 179.80 | 179.80 | 175.15 | 175.47 | 175.47 | 463 |
| 2024-12-20 | 176.00 | 176.00 | 173.01 | 175.00 | 175.00 | 3,594 |
| 2024-12-19 | 176.20 | 178.99 | 176.00 | 176.00 | 176.00 | 2,820 |
| 2024-12-18 | 178.78 | 179.90 | 174.00 | 177.26 | 177.26 | 12,241 |
| 2024-12-17 | 183.50 | 183.50 | 178.00 | 178.78 | 178.78 | 14,433 |
| 2024-12-16 | 180.00 | 180.99 | 178.10 | 179.83 | 179.83 | 19,815 |
| 2024-12-13 | 182.88 | 182.99 | 177.10 | 179.41 | 179.41 | 20,324 |
| 2024-12-12 | 184.88 | 184.88 | 179.60 | 181.85 | 181.85 | 8,588 |
| 2024-12-11 | 185.00 | 185.00 | 179.11 | 183.21 | 183.21 | 16,541 |
| 2024-12-10 | 188.30 | 195.90 | 182.00 | 184.99 | 184.99 | 71,620 |
| 2024-12-09 | 178.00 | 183.50 | 176.01 | 178.93 | 178.93 | 59,170 |
| 2024-12-06 | 176.00 | 183.00 | 175.85 | 176.02 | 176.02 | 40,448 |
| 2024-12-05 | 176.00 | 177.98 | 175.00 | 175.08 | 175.08 | 35,254 |
| 2024-12-04 | 177.00 | 177.00 | 174.00 | 175.09 | 175.09 | 6,929 |
| 2024-12-03 | 179.50 | 179.50 | 176.00 | 176.99 | 176.99 | 1,612 |
| 2024-12-02 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 2,267 |
| 2024-11-29 | 174.00 | 187.00 | 174.00 | 174.02 | 174.02 | 30,041 |
| 2024-11-28 | 175.00 | 175.00 | 173.00 | 174.90 | 174.90 | 5,892 |
| 2024-11-27 | 174.53 | 175.00 | 173.00 | 174.99 | 174.99 | 1,658 |
| 2024-11-26 | 173.00 | 175.00 | 173.00 | 174.11 | 174.11 | 1,856 |
| 2024-11-25 | 173.00 | 176.60 | 173.00 | 174.00 | 174.00 | 1,182 |
| 2024-11-22 | 175.00 | 177.00 | 174.00 | 174.04 | 174.04 | 2,250 |
| 2024-11-21 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | 16,544 |
| 2024-11-20 | 178.00 | 178.00 | 174.80 | 174.97 | 174.97 | 3,481 |
| 2024-11-19 | 176.00 | 178.00 | 175.00 | 176.01 | 176.01 | 4,804 |
| 2024-11-18 | 177.09 | 180.00 | 177.09 | 178.00 | 178.00 | 1,716 |
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.