Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 5.800 | 6.200 | 5.800 | 6.200 | 6.200 | 6,000 |
| 2023-01-10 | 5.400 | 5.500 | 5.250 | 5.400 | 5.400 | 3,500 |
| 2023-01-09 | 5.500 | 6.290 | 5.500 | 5.750 | 5.750 | 4,000 |
| 2023-01-06 | 7.750 | 7.750 | 6.030 | 6.090 | 6.090 | 46,000 |
| 2023-01-04 | 7.250 | 7.340 | 6.500 | 7.030 | 7.030 | 135,000 |
| 2023-01-03 | 5.700 | 6.400 | 5.550 | 6.340 | 6.340 | 48,500 |
| 2023-01-02 | 5.450 | 5.680 | 5.400 | 5.400 | 5.400 | 2,500 |
| 2022-12-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2022-12-28 | 5.450 | 5.450 | 5.070 | 5.070 | 5.070 | 1,500 |
| 2022-12-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2022-12-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2022-12-21 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2022-12-20 | 5.150 | 5.340 | 4.900 | 5.000 | 5.000 | 20,000 |
| 2022-12-19 | 5.650 | 5.650 | 5.480 | 5.490 | 5.490 | 48,000 |
| 2022-12-16 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 5,000 |
| 2022-12-14 | 6.480 | 6.480 | 6.000 | 6.480 | 6.480 | 1,000 |
| 2022-12-09 | 6.900 | 6.900 | 6.000 | 6.000 | 6.000 | 10,500 |
| 2022-12-08 | 6.010 | 6.290 | 6.010 | 6.290 | 6.290 | 3,000 |
| 2022-12-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-12-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-12-05 | 6.010 | 6.030 | 6.000 | 6.030 | 6.030 | 2,000 |
| 2022-12-01 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 10,500 |
| 2022-11-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2022-11-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2022-11-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2022-11-23 | 7.190 | 7.190 | 6.500 | 6.500 | 6.500 | 39,000 |
| 2022-11-21 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 500 |
| 2022-11-14 | 6.500 | 7.000 | 6.500 | 6.550 | 6.550 | 7,500 |
| 2022-11-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2022-11-01 | 5.720 | 5.980 | 5.720 | 5.980 | 5.980 | 2,000 |
| 2022-10-18 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 1,500 |
| 2022-10-14 | 6.000 | 6.240 | 6.000 | 6.240 | 6.240 | 1,500 |
| 2022-10-10 | 6.100 | 6.100 | 6.000 | 6.060 | 6.060 | 52,000 |
| 2022-10-03 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1,000 |
| 2022-09-22 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 1,000 |
| 2022-09-21 | 7.000 | 7.060 | 7.000 | 7.000 | 7.000 | 11,000 |
| 2022-09-20 | 6.700 | 7.000 | 6.700 | 6.990 | 6.990 | 40,000 |
| 2022-09-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,000 |
| 2022-09-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,000 |
| 2022-09-12 | 6.400 | 6.700 | 6.220 | 6.700 | 6.700 | 2,000 |
| 2022-09-07 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 1,000 |
| 2022-09-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2022-09-05 | 6.510 | 6.590 | 6.500 | 6.500 | 6.500 | 1,500 |
| 2022-08-26 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 30,000 |
| 2022-08-25 | 6.990 | 6.990 | 6.790 | 6.990 | 6.990 | 3,000 |
| 2022-08-23 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 500 |
| 2022-08-22 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 1,000 |
| 2022-08-19 | 7.280 | 7.280 | 6.950 | 6.950 | 6.950 | 500 |
| 2022-08-17 | 7.120 | 7.150 | 6.950 | 6.950 | 6.950 | 1,500 |
| 2022-08-16 | 7.160 | 7.170 | 7.160 | 7.170 | 7.170 | 1,000 |
| 2022-08-15 | 7.190 | 7.190 | 6.980 | 6.980 | 6.980 | 500 |
| 2022-08-12 | 7.150 | 7.150 | 6.980 | 6.980 | 6.980 | 500 |
| 2022-08-11 | 6.910 | 7.000 | 6.910 | 6.980 | 6.980 | 1,500 |
| 2022-08-03 | 7.400 | 7.420 | 7.400 | 7.420 | 7.420 | 1,500 |
| 2022-08-02 | 6.500 | 7.250 | 6.500 | 7.080 | 7.080 | 2,500 |
| 2022-08-01 | 6.860 | 7.190 | 6.860 | 7.190 | 7.190 | 1,000 |
| 2022-07-29 | 6.300 | 6.830 | 6.300 | 6.750 | 6.750 | 21,500 |
| 2022-07-28 | 6.980 | 7.180 | 6.980 | 7.180 | 7.180 | 55,000 |
| 2022-07-27 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 3,000 |
| 2022-07-26 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 1,500 |
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.