Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 6.920 | 6.920 | 6.310 | 6.820 | 6.820 | 7,500 |
| 2023-09-19 | 6.830 | 6.830 | 6.410 | 6.550 | 6.550 | 15,000 |
| 2023-09-18 | 6.420 | 6.990 | 6.130 | 6.780 | 6.780 | 104,000 |
| 2023-09-15 | 7.000 | 7.480 | 7.000 | 7.130 | 7.130 | 3,500 |
| 2023-09-14 | 6.940 | 6.950 | 6.940 | 6.940 | 6.940 | 2,000 |
| 2023-09-13 | 7.690 | 7.690 | 6.410 | 6.530 | 6.530 | 26,000 |
| 2023-09-12 | 6.620 | 7.970 | 6.620 | 7.400 | 7.400 | 6,500 |
| 2023-09-11 | 7.550 | 8.340 | 7.110 | 7.480 | 7.480 | 127,000 |
| 2023-09-08 | 6.490 | 7.490 | 5.810 | 7.490 | 7.490 | 342,000 |
| 2023-09-07 | 4.760 | 6.490 | 4.760 | 6.490 | 6.490 | 213,000 |
| 2023-09-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,000 |
| 2023-09-05 | 4.900 | 5.300 | 4.900 | 5.150 | 5.150 | 15,500 |
| 2023-09-04 | 4.530 | 4.790 | 4.520 | 4.770 | 4.770 | 3,000 |
| 2023-09-01 | 4.800 | 5.580 | 4.700 | 4.870 | 4.870 | 9,500 |
| 2023-08-31 | 5.060 | 5.940 | 4.570 | 4.630 | 4.630 | 38,000 |
| 2023-08-30 | 5.250 | 5.890 | 5.250 | 5.570 | 5.570 | 4,000 |
| 2023-08-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 500 |
| 2023-08-28 | 5.720 | 6.470 | 5.700 | 5.750 | 5.750 | 26,000 |
| 2023-08-25 | 6.700 | 6.700 | 5.500 | 6.700 | 6.700 | 1,500 |
| 2023-08-24 | 6.600 | 6.600 | 6.000 | 6.500 | 6.500 | 3,000 |
| 2023-08-23 | 5.200 | 6.190 | 5.200 | 5.850 | 5.850 | 16,500 |
| 2023-08-21 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 500 |
| 2023-08-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2023-08-17 | 4.990 | 5.480 | 4.990 | 5.480 | 5.480 | 1,500 |
| 2023-08-16 | 5.010 | 5.240 | 5.010 | 5.240 | 5.240 | 3,000 |
| 2023-08-11 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 500 |
| 2023-08-10 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2023-08-09 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 2,500 |
| 2023-08-08 | 5.110 | 5.850 | 5.110 | 5.400 | 5.400 | 5,500 |
| 2023-08-07 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 3,500 |
| 2023-08-04 | 4.800 | 5.990 | 4.800 | 5.990 | 5.990 | 7,000 |
| 2023-08-03 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 11,500 |
| 2023-08-01 | 5.020 | 5.400 | 5.020 | 5.400 | 5.400 | 1,000 |
| 2023-07-31 | 5.200 | 5.250 | 5.020 | 5.250 | 5.250 | 4,500 |
| 2023-07-27 | 5.210 | 5.700 | 5.210 | 5.490 | 5.490 | 9,000 |
| 2023-07-26 | 5.680 | 5.840 | 5.600 | 5.800 | 5.800 | 2,500 |
| 2023-07-25 | 4.990 | 5.690 | 4.990 | 5.410 | 5.410 | 6,000 |
| 2023-07-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,000 |
| 2023-07-21 | 4.660 | 5.200 | 4.660 | 5.200 | 5.200 | 1,500 |
| 2023-07-20 | 4.810 | 4.990 | 4.810 | 4.980 | 4.980 | 3,000 |
| 2023-07-19 | 4.980 | 4.980 | 4.700 | 4.830 | 4.830 | 1,500 |
| 2023-07-18 | 5.280 | 5.280 | 4.660 | 4.980 | 4.980 | 1,500 |
| 2023-07-17 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 1,000 |
| 2023-07-14 | 4.650 | 4.950 | 4.640 | 4.950 | 4.950 | 13,000 |
| 2023-07-13 | 5.300 | 5.300 | 4.620 | 4.680 | 4.680 | 6,500 |
| 2023-07-12 | 4.720 | 4.900 | 4.620 | 4.630 | 4.630 | 7,000 |
| 2023-07-11 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 3,000 |
| 2023-07-10 | 4.990 | 5.500 | 4.990 | 5.100 | 5.100 | 16,500 |
| 2023-07-07 | 4.800 | 5.500 | 4.710 | 4.850 | 4.850 | 2,500 |
| 2023-07-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 500 |
| 2023-07-05 | 4.700 | 4.750 | 4.550 | 4.750 | 4.750 | 3,500 |
| 2023-07-04 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 500 |
| 2023-07-03 | 5.500 | 5.500 | 4.550 | 4.990 | 4.990 | 6,000 |
| 2023-06-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2023-06-21 | 4.500 | 4.500 | 4.410 | 4.460 | 4.460 | 1,000 |
| 2023-06-20 | 4.610 | 4.800 | 4.600 | 4.800 | 4.800 | 1,500 |
| 2023-06-16 | 5.200 | 5.500 | 4.950 | 4.950 | 4.950 | 3,000 |
| 2023-06-15 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 500 |
| 2023-06-14 | 4.950 | 4.990 | 4.850 | 4.990 | 4.990 | 2,000 |
| 2023-06-13 | 5.000 | 5.000 | 4.550 | 4.970 | 4.970 | 7,500 |
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.