Gammon Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.020	13.400	12.960	13.360	13.360	14,500
2023-12-15	13.850	14.450	13.750	14.010	14.010	96,500
2023-12-14	14.100	14.350	13.900	14.240	14.240	27,500
2023-12-13	13.930	14.900	13.920	14.900	14.900	53,000
2023-12-12	14.700	14.700	14.700	14.700	14.700	100,000
2023-12-11	14.110	14.500	14.000	14.500	14.500	67,000
2023-12-08	14.270	15.500	14.270	14.760	14.760	17,000
2023-12-07	13.800	15.160	13.800	15.000	15.000	316,500
2023-12-06	14.450	14.790	14.110	14.110	14.110	13,000
2023-12-05	13.250	14.890	13.250	14.180	14.180	13,500
2023-12-04	12.670	14.150	12.600	13.950	13.950	14,500
2023-12-01	13.500	13.500	13.500	13.500	13.500	500
2023-11-30	12.900	12.900	12.900	12.900	12.900	500
2023-11-29	13.320	13.390	12.700	13.390	13.390	1,500
2023-11-28	13.700	13.700	13.000	13.000	13.000	26,500
2023-11-27	12.900	13.100	12.900	13.020	13.020	3,000
2023-11-24	13.150	13.350	13.150	13.350	13.350	3,500
2023-11-23	13.750	13.750	13.750	13.750	13.750	500
2023-11-22	14.600	14.600	14.000	14.080	14.080	9,000
2023-11-21	14.600	14.600	14.600	14.600	14.600	1,000
2023-11-20	14.250	14.600	14.000	14.600	14.600	2,500
2023-11-17	14.550	15.450	14.550	14.680	14.680	5,000
2023-11-16	14.520	15.000	14.520	15.000	15.000	9,500
2023-11-15	14.060	15.500	14.020	15.500	15.500	3,000
2023-11-14	13.260	15.050	13.180	15.010	15.010	312,500
2023-11-13	13.300	14.250	13.260	14.250	14.250	2,000
2023-11-10	14.260	14.260	14.260	14.260	14.260	1,500
2023-11-07	13.770	13.800	13.700	13.700	13.700	19,000
2023-11-06	13.800	14.200	13.560	13.580	13.580	81,000
2023-11-03	15.750	15.750	14.570	14.660	14.660	10,000
2023-11-02	15.850	16.500	15.750	15.750	15.750	32,000
2023-11-01	17.710	17.710	16.000	16.980	16.980	167,500
2023-10-31	16.470	16.470	16.470	16.470	16.470	12,500
2023-10-30	13.530	15.320	13.530	15.320	15.320	181,000
2023-10-27	14.350	14.350	13.750	14.250	14.250	127,000
2023-10-26	12.600	14.500	12.600	14.270	14.270	368,000
2023-10-25	13.800	13.900	13.200	13.500	13.500	88,500
2023-10-24	12.540	13.500	12.540	13.460	13.460	67,500
2023-10-23	14.800	14.850	13.360	13.380	13.380	51,500
2023-10-20	14.890	14.890	14.000	14.440	14.440	153,500
2023-10-19	14.000	14.120	12.350	14.120	14.120	370,500
2023-10-18	13.450	13.450	12.600	13.120	13.120	63,500
2023-10-17	11.970	12.570	11.970	12.570	12.570	114,500
2023-10-16	11.870	11.870	11.000	11.570	11.570	130,500
2023-10-13	11.500	12.000	11.000	11.080	11.080	143,500
2023-10-12	11.620	12.550	11.000	11.720	11.720	110,000
2023-10-11	11.000	11.590	10.750	11.590	11.590	143,000
2023-10-10	8.650	10.590	8.650	10.590	10.590	353,000
2023-10-09	10.140	10.140	9.320	9.590	9.590	133,000
2023-10-06	8.970	9.240	8.750	9.240	9.240	314,500
2023-10-05	7.480	8.240	7.250	8.240	8.240	215,000
2023-10-04	7.800	7.800	6.550	7.240	7.240	5,000
2023-10-03	7.000	7.050	7.000	7.050	7.050	6,000
2023-10-02	7.400	7.880	7.020	7.020	7.020	19,000
2023-09-28	7.400	7.400	6.550	7.030	7.030	8,000
2023-09-27	7.250	7.470	7.150	7.250	7.250	8,500
2023-09-26	6.470	7.450	6.470	7.090	7.090	33,000
2023-09-25	7.240	7.450	6.500	7.170	7.170	88,500
2023-09-22	6.590	7.240	6.500	6.500	6.500	6,000
2023-09-21	6.460	6.460	6.400	6.450	6.450	2,500

← NewerPage 12 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.