Gatron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 177.09 | 180.00 | 177.09 | 178.00 | 178.00 | 1,716 |
| 2024-11-15 | 177.00 | 179.00 | 177.00 | 177.08 | 177.08 | 196 |
| 2024-11-14 | 177.13 | 179.00 | 177.13 | 179.00 | 179.00 | 301 |
| 2024-11-13 | 176.00 | 183.95 | 176.00 | 178.36 | 178.36 | 2,085 |
| 2024-11-12 | 176.52 | 181.95 | 176.52 | 176.98 | 176.98 | 95 |
| 2024-11-11 | 179.20 | 179.20 | 176.00 | 176.98 | 176.98 | 287 |
| 2024-11-08 | 177.50 | 179.20 | 177.50 | 179.20 | 179.20 | 200 |
| 2024-11-07 | 179.95 | 179.95 | 178.60 | 179.20 | 179.20 | 81 |
| 2024-11-06 | 174.19 | 179.20 | 174.19 | 179.20 | 179.20 | 107 |
| 2024-11-05 | 180.00 | 180.00 | 175.00 | 179.20 | 179.20 | 703 |
| 2024-11-04 | 185.00 | 185.00 | 176.00 | 180.83 | 180.83 | 156 |
| 2024-11-01 | 172.42 | 179.77 | 172.42 | 172.42 | 172.42 | 48 |
| 2024-10-31 | 172.01 | 180.00 | 172.01 | 172.42 | 172.42 | 150 |
| 2024-10-30 | 172.06 | 172.06 | 171.61 | 171.99 | 171.99 | 1,749 |
| 2024-10-29 | 176.10 | 179.88 | 172.01 | 173.74 | 173.74 | 2,266 |
| 2024-10-28 | 180.00 | 180.00 | 178.00 | 179.84 | 179.84 | 2,312 |
| 2024-10-25 | 180.00 | 180.10 | 179.00 | 180.00 | 180.00 | 3,521 |
| 2024-10-24 | 180.00 | 182.00 | 180.00 | 180.01 | 180.01 | 2,282 |
| 2024-10-23 | 181.60 | 183.00 | 174.10 | 180.67 | 180.67 | 269 |
| 2024-10-22 | 184.85 | 184.85 | 181.60 | 183.99 | 183.99 | 1,020 |
| 2024-10-21 | 184.80 | 190.00 | 181.01 | 182.06 | 182.06 | 855 |
| 2024-10-18 | 170.33 | 183.77 | 170.21 | 179.75 | 179.75 | 101 |
| 2024-10-17 | 179.76 | 180.00 | 177.00 | 179.75 | 179.75 | 651 |
| 2024-10-16 | 178.00 | 178.00 | 177.00 | 177.27 | 177.27 | 494 |
| 2024-10-15 | 179.00 | 180.00 | 177.42 | 178.00 | 178.00 | 536 |
| 2024-10-14 | 179.00 | 179.00 | 177.38 | 177.38 | 177.38 | 100 |
| 2024-10-11 | 184.90 | 184.90 | 166.00 | 177.38 | 177.38 | 155 |
| 2024-10-10 | 180.00 | 183.00 | 179.13 | 182.59 | 182.59 | 143 |
| 2024-10-09 | 179.50 | 184.00 | 179.00 | 182.59 | 182.59 | 1,694 |
| 2024-10-08 | 179.15 | 184.00 | 179.15 | 181.09 | 181.09 | 351 |
| 2024-10-07 | 189.99 | 189.99 | 175.10 | 179.96 | 179.96 | 2,273 |
| 2024-10-04 | 187.99 | 189.00 | 180.00 | 181.55 | 181.55 | 2,060 |
| 2024-10-03 | 185.00 | 188.00 | 171.00 | 188.00 | 188.00 | 2,990 |
| 2024-10-02 | 188.90 | 188.90 | 188.00 | 188.49 | 188.49 | 1,181 |
| 2024-10-01 | 188.00 | 188.00 | 186.59 | 186.59 | 186.59 | 49 |
| 2024-09-30 | 190.00 | 190.00 | 186.00 | 186.59 | 186.59 | 141 |
| 2024-09-27 | 186.00 | 190.00 | 186.00 | 187.15 | 187.15 | 421 |
| 2024-09-26 | 190.00 | 193.00 | 189.98 | 190.01 | 190.01 | 554 |
| 2024-09-25 | 190.00 | 190.00 | 189.98 | 189.98 | 189.98 | 7 |
| 2024-09-24 | 189.90 | 189.98 | 189.90 | 189.98 | 189.98 | 121 |
| 2024-09-23 | 191.50 | 191.50 | 189.51 | 189.98 | 189.98 | 524 |
| 2024-09-20 | 190.00 | 190.00 | 188.00 | 188.03 | 188.03 | 1,406 |
| 2024-09-19 | 190.00 | 190.00 | 188.00 | 188.16 | 188.16 | 4,851 |
| 2024-09-18 | 193.75 | 193.75 | 188.00 | 189.98 | 189.98 | 368 |
| 2024-09-16 | 193.00 | 193.00 | 189.85 | 189.97 | 189.97 | 1,339 |
| 2024-09-13 | 188.10 | 200.00 | 188.00 | 190.00 | 190.00 | 5,451 |
| 2024-09-12 | 189.00 | 194.30 | 187.06 | 189.14 | 189.14 | 1,445 |
| 2024-09-11 | 191.05 | 192.00 | 190.00 | 190.02 | 190.02 | 3,378 |
| 2024-09-10 | 194.00 | 195.00 | 190.00 | 191.03 | 191.03 | 155 |
| 2024-09-09 | 191.00 | 194.00 | 191.00 | 191.03 | 191.03 | 450 |
| 2024-09-06 | 200.00 | 200.00 | 191.13 | 195.00 | 195.00 | 22 |
| 2024-09-05 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 2,504 |
| 2024-09-04 | 199.85 | 199.85 | 194.00 | 198.29 | 198.29 | 449 |
| 2024-09-03 | 206.69 | 206.69 | 193.42 | 206.28 | 206.28 | 1,077 |
| 2024-09-02 | 202.00 | 205.00 | 200.01 | 200.67 | 200.67 | 756 |
| 2024-08-30 | 190.00 | 210.17 | 190.00 | 201.43 | 201.43 | 17,523 |
| 2024-08-29 | 187.11 | 194.94 | 187.11 | 191.06 | 191.06 | 280 |
| 2024-08-28 | 190.00 | 194.99 | 190.00 | 191.04 | 191.04 | 300 |
| 2024-08-27 | 193.00 | 194.95 | 190.03 | 192.31 | 192.31 | 637 |
| 2024-08-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 416 |
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.