Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2022-07-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2022-07-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2022-07-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 |
| 2022-07-14 | 6.170 | 6.840 | 6.170 | 6.840 | 6.840 | 1,000 |
| 2022-07-01 | 6.800 | 6.800 | 6.790 | 6.790 | 6.790 | 5,500 |
| 2022-06-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2022-06-27 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 3,000 |
| 2022-06-24 | 6.350 | 7.250 | 6.300 | 6.300 | 6.300 | 16,000 |
| 2022-06-23 | 6.250 | 6.290 | 6.250 | 6.290 | 6.290 | 1,000 |
| 2022-06-21 | 5.900 | 6.150 | 5.900 | 6.140 | 6.140 | 15,000 |
| 2022-06-17 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-06-16 | 5.950 | 6.050 | 5.950 | 6.000 | 6.000 | 1,000 |
| 2022-06-15 | 5.750 | 6.100 | 5.750 | 5.750 | 5.750 | 8,500 |
| 2022-06-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2022-06-07 | 5.990 | 6.000 | 5.700 | 5.700 | 5.700 | 5,500 |
| 2022-06-06 | 5.510 | 6.000 | 5.500 | 5.970 | 5.970 | 31,500 |
| 2022-06-03 | 6.000 | 6.200 | 5.850 | 5.850 | 5.850 | 12,000 |
| 2022-06-02 | 6.200 | 6.200 | 6.000 | 6.130 | 6.130 | 12,000 |
| 2022-06-01 | 6.500 | 6.500 | 6.350 | 6.430 | 6.430 | 2,000 |
| 2022-05-27 | 6.600 | 6.960 | 6.500 | 6.960 | 6.960 | 3,000 |
| 2022-05-26 | 6.650 | 6.660 | 5.660 | 6.660 | 6.660 | 12,500 |
| 2022-05-25 | 6.250 | 6.250 | 5.660 | 5.660 | 5.660 | 9,000 |
| 2022-05-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 |
| 2022-05-20 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 500 |
| 2022-05-19 | 6.200 | 6.790 | 6.200 | 6.600 | 6.600 | 11,000 |
| 2022-05-18 | 6.400 | 6.790 | 6.200 | 6.780 | 6.780 | 39,500 |
| 2022-05-16 | 6.050 | 6.050 | 5.800 | 6.000 | 6.000 | 1,500 |
| 2022-05-11 | 6.650 | 6.650 | 6.050 | 6.050 | 6.050 | 2,000 |
| 2022-05-10 | 5.810 | 7.090 | 5.810 | 6.360 | 6.360 | 100,000 |
| 2022-05-09 | 6.650 | 6.650 | 5.710 | 6.090 | 6.090 | 69,000 |
| 2022-05-06 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 4,000 |
| 2022-04-28 | 7.110 | 7.290 | 6.500 | 6.730 | 6.730 | 145,000 |
| 2022-04-27 | 7.940 | 7.940 | 7.450 | 7.500 | 7.500 | 17,500 |
| 2022-04-26 | 7.890 | 8.250 | 7.310 | 7.310 | 7.310 | 33,500 |
| 2022-04-25 | 7.940 | 8.490 | 7.400 | 7.410 | 7.410 | 57,500 |
| 2022-04-22 | 7.980 | 8.480 | 7.490 | 7.500 | 7.500 | 72,500 |
| 2022-04-21 | 8.000 | 8.150 | 7.490 | 7.500 | 7.500 | 328,000 |
| 2022-04-20 | 8.600 | 8.600 | 8.490 | 8.490 | 8.490 | 122,500 |
| 2022-04-19 | 9.510 | 9.510 | 9.490 | 9.490 | 9.490 | 3,000 |
| 2022-04-14 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 1,500 |
| 2022-04-13 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 500 |
| 2022-04-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,500 |
| 2022-04-11 | 9.000 | 9.500 | 9.000 | 9.490 | 9.490 | 10,000 |
| 2022-04-08 | 8.050 | 8.500 | 8.050 | 8.500 | 8.500 | 1,000 |
| 2022-04-04 | 8.930 | 8.940 | 8.930 | 8.940 | 8.940 | 1,000 |
| 2022-03-31 | 8.700 | 8.950 | 8.700 | 8.930 | 8.930 | 2,500 |
| 2022-03-28 | 8.090 | 8.500 | 8.000 | 8.450 | 8.450 | 10,000 |
| 2022-03-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 500 |
| 2022-03-21 | 8.000 | 8.200 | 7.150 | 8.100 | 8.100 | 89,500 |
| 2022-03-18 | 8.600 | 8.600 | 8.010 | 8.010 | 8.010 | 1,000 |
| 2022-03-17 | 8.550 | 8.700 | 8.250 | 8.400 | 8.400 | 10,000 |
| 2022-03-16 | 9.000 | 9.000 | 8.550 | 9.000 | 9.000 | 9,000 |
| 2022-03-15 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 500 |
| 2022-03-14 | 8.510 | 8.510 | 8.360 | 8.360 | 8.360 | 5,500 |
| 2022-03-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2022-03-08 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 1,000 |
| 2022-03-04 | 10.000 | 10.000 | 9.710 | 10.000 | 10.000 | 2,000 |
| 2022-02-23 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 500 |
| 2022-02-22 | 9.500 | 9.750 | 8.730 | 9.490 | 9.490 | 13,000 |
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.