Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 26.550 | 30.500 | 26.500 | 27.970 | 27.970 | 32,498 |
| 2024-08-20 | 30.750 | 30.750 | 28.050 | 28.570 | 28.570 | 23,276 |
| 2024-08-19 | 31.700 | 31.700 | 29.510 | 29.640 | 29.640 | 55,864 |
| 2024-08-16 | 33.890 | 34.100 | 30.360 | 30.900 | 30.900 | 105,409 |
| 2024-08-15 | 28.850 | 31.740 | 28.300 | 31.330 | 31.330 | 130,959 |
| 2024-08-13 | 30.050 | 32.000 | 28.400 | 28.850 | 28.850 | 65,018 |
| 2024-08-12 | 35.260 | 35.260 | 31.100 | 31.510 | 31.510 | 54,174 |
| 2024-08-09 | 31.510 | 33.490 | 31.500 | 32.050 | 32.050 | 67,291 |
| 2024-08-08 | 33.970 | 35.000 | 31.010 | 32.460 | 32.460 | 75,138 |
| 2024-08-07 | 37.800 | 38.700 | 33.450 | 33.970 | 33.970 | 113,447 |
| 2024-08-06 | 40.490 | 40.490 | 35.010 | 37.000 | 37.000 | 153,317 |
| 2024-08-05 | 36.820 | 36.820 | 36.820 | 36.820 | 36.820 | 21,262 |
| 2024-08-02 | 32.990 | 33.470 | 28.500 | 33.470 | 33.470 | 136,885 |
| 2024-08-01 | 29.890 | 32.000 | 29.270 | 30.430 | 30.430 | 193,250 |
| 2024-07-31 | 39.390 | 39.390 | 32.230 | 32.520 | 32.520 | 733,201 |
| 2024-07-30 | 35.810 | 35.810 | 35.810 | 35.810 | 35.810 | 2,805 |
| 2024-07-29 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 8,400 |
| 2024-07-26 | 29.590 | 29.590 | 29.590 | 29.590 | 29.590 | 36,561 |
| 2024-07-25 | 26.900 | 26.900 | 25.000 | 26.900 | 26.900 | 74,858 |
| 2024-07-24 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 5,245 |
| 2024-07-23 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 9,735 |
| 2024-07-22 | 19.200 | 20.790 | 17.100 | 20.210 | 20.210 | 337,679 |
| 2024-07-19 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 60,318 |
| 2024-07-18 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 10,788 |
| 2024-07-15 | 15.760 | 15.760 | 15.500 | 15.760 | 15.760 | 85,898 |
| 2024-07-12 | 13.990 | 14.390 | 13.200 | 14.390 | 14.390 | 315,859 |
| 2024-07-11 | 11.710 | 13.140 | 11.700 | 13.140 | 13.140 | 164,524 |
| 2024-07-10 | 12.290 | 12.800 | 11.560 | 12.000 | 12.000 | 32,527 |
| 2024-07-09 | 11.140 | 12.260 | 11.120 | 11.690 | 11.690 | 11,223 |
| 2024-07-08 | 10.940 | 11.950 | 10.940 | 11.950 | 11.950 | 1,001 |
| 2024-07-05 | 12.400 | 12.400 | 12.050 | 12.050 | 12.050 | 26,035 |
| 2024-07-04 | 12.790 | 12.790 | 11.550 | 12.290 | 12.290 | 18,371 |
| 2024-07-03 | 12.230 | 12.230 | 11.500 | 12.230 | 12.230 | 254,305 |
| 2024-07-02 | 10.370 | 11.220 | 9.630 | 11.220 | 11.220 | 17,732 |
| 2024-07-01 | 9.940 | 11.740 | 9.900 | 10.220 | 10.220 | 4,815 |
| 2024-06-28 | 11.570 | 12.000 | 10.600 | 10.900 | 10.900 | 21,130 |
| 2024-06-27 | 11.100 | 11.560 | 11.100 | 11.560 | 11.560 | 52,004 |
| 2024-06-26 | 9.990 | 10.560 | 9.970 | 10.560 | 10.560 | 80,209 |
| 2024-06-25 | 9.200 | 9.980 | 9.200 | 9.560 | 9.560 | 43,367 |
| 2024-06-24 | 9.010 | 9.010 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2024-06-21 | 9.050 | 9.600 | 9.040 | 9.090 | 9.090 | 600 |
| 2024-06-20 | 8.800 | 9.500 | 8.800 | 9.490 | 9.490 | 52 |
| 2024-06-14 | 9.490 | 9.500 | 9.490 | 9.490 | 9.490 | 1,022 |
| 2024-06-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 500 |
| 2024-06-10 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 1,838 |
| 2024-06-07 | 9.000 | 9.230 | 9.000 | 9.230 | 9.230 | 290 |
| 2024-06-06 | 9.490 | 9.490 | 9.000 | 9.230 | 9.230 | 3,149 |
| 2024-06-05 | 9.650 | 9.650 | 9.500 | 9.620 | 9.620 | 571 |
| 2024-06-04 | 9.770 | 9.770 | 9.500 | 9.560 | 9.560 | 1,700 |
| 2024-06-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,000 |
| 2024-05-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 |
| 2024-05-30 | 9.960 | 9.960 | 9.250 | 9.250 | 9.250 | 5,002 |
| 2024-05-27 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 3,000 |
| 2024-05-24 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 500 |
| 2024-05-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2024-05-21 | 10.010 | 10.200 | 9.930 | 9.990 | 9.990 | 5,500 |
| 2024-05-20 | 10.980 | 10.980 | 10.000 | 10.000 | 10.000 | 8,500 |
| 2024-05-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2024-05-14 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,500 |
| 2024-05-13 | 11.000 | 11.690 | 11.000 | 11.690 | 11.690 | 22,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.