Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2023-06-09 | 5.800 | 6.300 | 5.400 | 5.700 | 5.700 | 2,500 |
| 2023-06-07 | 5.000 | 5.390 | 5.000 | 5.390 | 5.390 | 3,000 |
| 2023-06-06 | 5.480 | 5.480 | 5.010 | 5.010 | 5.010 | 1,500 |
| 2023-06-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2023-06-02 | 5.290 | 5.300 | 4.780 | 4.900 | 4.900 | 13,500 |
| 2023-06-01 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 8,000 |
| 2023-05-30 | 4.980 | 5.490 | 4.980 | 5.480 | 5.480 | 2,000 |
| 2023-05-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 500 |
| 2023-05-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 500 |
| 2023-05-25 | 4.560 | 4.980 | 4.560 | 4.980 | 4.980 | 1,000 |
| 2023-05-24 | 4.750 | 5.000 | 4.750 | 4.960 | 4.960 | 5,500 |
| 2023-05-22 | 4.500 | 4.750 | 4.500 | 4.750 | 4.750 | 1,000 |
| 2023-05-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2023-05-10 | 4.970 | 4.970 | 4.730 | 4.730 | 4.730 | 1,000 |
| 2023-05-09 | 4.980 | 4.980 | 4.940 | 4.950 | 4.950 | 1,500 |
| 2023-05-08 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 500 |
| 2023-05-05 | 4.660 | 4.710 | 4.660 | 4.710 | 4.710 | 1,000 |
| 2023-05-04 | 5.100 | 5.100 | 4.770 | 4.940 | 4.940 | 1,000 |
| 2023-05-03 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 500 |
| 2023-05-02 | 4.720 | 5.100 | 4.720 | 4.990 | 4.990 | 11,000 |
| 2023-04-27 | 4.740 | 4.900 | 4.650 | 4.900 | 4.900 | 5,500 |
| 2023-04-13 | 4.750 | 4.750 | 4.710 | 4.710 | 4.710 | 2,000 |
| 2023-04-12 | 5.000 | 5.000 | 4.710 | 4.710 | 4.710 | 1,500 |
| 2023-04-11 | 4.620 | 5.010 | 4.620 | 4.770 | 4.770 | 3,000 |
| 2023-04-10 | 4.890 | 5.190 | 4.570 | 5.050 | 5.050 | 6,500 |
| 2023-04-07 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 500 |
| 2023-04-06 | 4.990 | 5.000 | 4.000 | 4.790 | 4.790 | 14,000 |
| 2023-04-03 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-03-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,500 |
| 2023-03-28 | 5.010 | 5.200 | 5.010 | 5.200 | 5.200 | 2,500 |
| 2023-03-21 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,500 |
| 2023-03-17 | 5.500 | 5.940 | 5.060 | 5.730 | 5.730 | 16,000 |
| 2023-03-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 |
| 2023-03-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 500 |
| 2023-03-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 |
| 2023-03-08 | 5.260 | 5.300 | 5.010 | 5.300 | 5.300 | 3,500 |
| 2023-03-07 | 5.110 | 5.110 | 5.100 | 5.110 | 5.110 | 1,500 |
| 2023-03-03 | 5.490 | 5.490 | 5.250 | 5.490 | 5.490 | 1,000 |
| 2023-03-02 | 6.700 | 6.900 | 5.250 | 5.250 | 5.250 | 78,500 |
| 2023-03-01 | 6.500 | 7.040 | 6.000 | 6.250 | 6.250 | 9,000 |
| 2023-02-28 | 5.570 | 6.500 | 5.570 | 6.040 | 6.040 | 1,000 |
| 2023-02-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2023-02-24 | 5.800 | 6.490 | 5.510 | 5.930 | 5.930 | 1,500 |
| 2023-02-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,500 |
| 2023-02-20 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2023-02-09 | 6.460 | 6.460 | 6.450 | 6.460 | 6.460 | 1,500 |
| 2023-02-08 | 5.720 | 6.450 | 5.610 | 6.450 | 6.450 | 3,000 |
| 2023-02-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-02-03 | 6.000 | 6.200 | 5.520 | 6.200 | 6.200 | 14,000 |
| 2023-02-02 | 6.290 | 6.300 | 6.250 | 6.250 | 6.250 | 1,500 |
| 2023-02-01 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 14,000 |
| 2023-01-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 500 |
| 2023-01-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-01-24 | 5.750 | 5.750 | 5.020 | 5.750 | 5.750 | 3,000 |
| 2023-01-23 | 5.110 | 5.110 | 5.000 | 5.020 | 5.020 | 3,500 |
| 2023-01-17 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 500 |
| 2023-01-16 | 5.400 | 5.400 | 5.150 | 5.320 | 5.320 | 1,500 |
| 2023-01-13 | 5.420 | 5.890 | 5.420 | 5.580 | 5.580 | 10,000 |
| 2023-01-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 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.