Gammon Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	11.000	11.690	11.000	11.690	11.690	22,000
2024-05-10	10.500	10.750	10.000	10.690	10.690	9,000
2024-05-09	10.090	10.500	10.090	10.500	10.500	12,000
2024-05-08	9.980	9.980	9.900	9.900	9.900	2,000
2024-05-07	9.180	9.180	9.170	9.170	9.170	1,000
2024-04-30	9.310	9.600	9.200	9.600	9.600	3,500
2024-04-25	10.150	10.150	9.600	10.050	10.050	2,000
2024-04-24	9.160	9.160	9.150	9.150	9.150	1,500
2024-04-23	10.140	10.140	9.900	9.900	9.900	1,500
2024-04-19	9.610	10.400	9.610	10.400	10.400	2,000
2024-04-18	10.340	10.390	10.300	10.300	10.300	2,000
2024-04-16	10.600	10.600	10.400	10.400	10.400	1,500
2024-03-28	10.200	10.360	10.010	10.200	10.200	500
2024-03-27	10.200	10.200	10.200	10.200	10.200	500
2024-03-26	10.160	10.300	10.010	10.070	10.070	15,000
2024-03-22	11.010	11.300	11.000	11.010	11.010	15,500
2024-03-15	13.000	13.000	12.000	12.000	12.000	45,500
2024-03-14	12.800	12.850	11.800	12.850	12.850	1,500
2024-03-13	11.550	12.900	11.550	12.230	12.230	1,000
2024-03-12	12.400	12.400	12.400	12.400	12.400	1,000
2024-03-08	13.000	13.400	13.000	13.390	13.390	20,000
2024-03-07	12.900	12.900	12.900	12.900	12.900	500
2024-03-06	12.900	13.000	12.050	12.530	12.530	2,500
2024-03-05	13.700	13.700	12.010	12.590	12.590	2,500
2024-03-04	12.500	13.400	12.500	12.900	12.900	37,000
2024-03-01	12.100	13.650	12.100	13.500	13.500	18,000
2024-02-29	13.550	13.590	12.700	13.000	13.000	11,000
2024-02-28	11.990	12.600	11.990	12.600	12.600	68,500
2024-02-26	12.850	12.850	11.600	11.600	11.600	6,000
2024-02-23	12.600	12.600	12.600	12.600	12.600	500
2024-02-22	11.850	11.850	11.850	11.850	11.850	500
2024-02-19	11.390	11.390	11.390	11.390	11.390	1,000
2024-02-16	11.400	11.400	11.400	11.400	11.400	500
2024-02-15	11.250	11.250	10.510	10.510	10.510	1,000
2024-02-13	10.180	11.240	10.180	11.240	11.240	1,000
2024-02-12	11.790	11.790	10.750	11.150	11.150	28,000
2024-02-07	9.530	10.890	9.500	10.880	10.880	22,500
2024-02-06	10.060	10.100	10.060	10.080	10.080	1,500
2024-02-02	10.090	10.090	10.060	10.060	10.060	3,500
2024-02-01	10.320	10.950	10.320	10.950	10.950	1,000
2024-01-31	11.990	12.870	11.000	11.000	11.000	24,500
2024-01-30	12.010	12.020	12.000	12.000	12.000	13,500
2024-01-29	12.940	13.000	12.940	13.000	13.000	4,000
2024-01-26	13.640	13.990	13.640	13.990	13.990	3,000
2024-01-24	14.800	14.800	14.750	14.750	14.750	1,000
2024-01-23	14.990	15.050	14.260	14.360	14.360	37,500
2024-01-22	13.000	14.000	13.000	14.000	14.000	17,500
2024-01-19	13.040	13.040	12.300	13.000	13.000	11,500
2024-01-18	11.310	12.800	11.310	12.040	12.040	637,000
2024-01-12	12.480	12.480	11.220	11.800	11.800	8,500
2024-01-11	12.950	12.950	11.750	11.750	11.750	3,500
2024-01-10	11.600	12.400	11.600	12.400	12.400	2,000
2024-01-09	12.000	13.000	12.000	12.450	12.450	18,500
2024-01-08	13.950	13.950	12.560	12.990	12.990	5,000
2024-01-05	12.000	13.650	12.000	13.580	13.580	3,000
2024-01-03	12.900	12.900	12.900	12.900	12.900	500
2024-01-02	12.040	12.500	12.040	12.260	12.260	2,000
2023-12-28	12.920	12.950	12.920	12.950	12.950	2,000
2023-12-22	11.610	12.980	11.610	12.980	12.980	1,000
2023-12-19	12.800	12.800	12.550	12.600	12.600	2,500

← NewerPage 11 of 17 · 1,013 trading daysOlder →

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.