Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 500 |
| 2022-02-17 | 9.800 | 10.010 | 9.800 | 10.010 | 10.010 | 500 |
| 2022-02-16 | 10.010 | 10.010 | 10.000 | 10.010 | 10.010 | 1,500 |
| 2022-02-09 | 10.150 | 10.150 | 10.100 | 10.100 | 10.100 | 1,000 |
| 2022-02-07 | 10.600 | 10.600 | 10.210 | 10.280 | 10.280 | 3,500 |
| 2022-02-04 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2022-02-03 | 10.890 | 10.900 | 10.890 | 10.900 | 10.900 | 1,000 |
| 2022-02-02 | 10.200 | 10.700 | 10.200 | 10.700 | 10.700 | 2,000 |
| 2022-02-01 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 500 |
| 2022-01-21 | 10.100 | 10.500 | 10.000 | 10.500 | 10.500 | 2,500 |
| 2022-01-19 | 10.530 | 10.530 | 10.110 | 10.110 | 10.110 | 2,500 |
| 2022-01-17 | 11.020 | 11.020 | 11.000 | 11.010 | 11.010 | 1,500 |
| 2022-01-13 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
| 2022-01-12 | 12.440 | 12.440 | 12.440 | 12.440 | 12.440 | 500 |
| 2022-01-10 | 10.200 | 11.550 | 10.200 | 11.550 | 11.550 | 18,000 |
| 2022-01-06 | 10.750 | 10.750 | 10.550 | 10.550 | 10.550 | 1,500 |
| 2022-01-05 | 10.550 | 10.550 | 10.500 | 10.550 | 10.550 | 3,000 |
| 2022-01-04 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 2,000 |
| 2022-01-03 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 1,000 |
| 2021-12-29 | 10.400 | 10.700 | 10.000 | 10.400 | 10.400 | 10,000 |
| 2021-12-28 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 500 |
| 2021-12-23 | 10.500 | 10.650 | 10.030 | 10.240 | 10.240 | 16,500 |
| 2021-12-22 | 10.310 | 10.500 | 10.300 | 10.500 | 10.500 | 2,500 |
| 2021-12-20 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 1,000 |
| 2021-12-15 | 10.200 | 10.600 | 10.200 | 10.600 | 10.600 | 2,500 |
| 2021-12-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2021-12-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2021-12-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2021-12-08 | 10.500 | 10.500 | 9.990 | 10.000 | 10.000 | 20,000 |
| 2021-12-06 | 10.990 | 10.990 | 10.990 | 10.990 | 10.990 | 500 |
| 2021-12-03 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 2,500 |
| 2021-12-02 | 11.990 | 11.990 | 11.000 | 11.010 | 11.010 | 1,500 |
| 2021-11-29 | 12.250 | 12.400 | 11.500 | 11.930 | 11.930 | 4,000 |
| 2021-11-24 | 11.700 | 12.950 | 11.680 | 11.680 | 11.680 | 1,500 |
| 2021-11-23 | 14.250 | 14.250 | 12.660 | 12.660 | 12.660 | 25,000 |
| 2021-11-22 | 13.500 | 13.710 | 13.200 | 13.680 | 13.680 | 21,000 |
| 2021-11-19 | 12.700 | 12.710 | 12.700 | 12.710 | 12.710 | 22,000 |
| 2021-11-18 | 10.890 | 11.710 | 10.890 | 11.710 | 11.710 | 12,000 |
| 2021-11-15 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 1,000 |
| 2021-11-09 | 11.250 | 11.250 | 11.000 | 11.000 | 11.000 | 4,000 |
| 2021-11-08 | 11.560 | 11.610 | 11.560 | 11.560 | 11.560 | 3,500 |
| 2021-11-05 | 12.000 | 12.250 | 11.750 | 11.990 | 11.990 | 6,000 |
| 2021-11-04 | 11.490 | 11.500 | 11.250 | 11.420 | 11.420 | 16,500 |
| 2021-11-03 | 11.490 | 11.490 | 11.490 | 11.490 | 11.490 | 7,000 |
| 2021-11-02 | 12.000 | 12.000 | 11.490 | 11.490 | 11.490 | 7,000 |
| 2021-11-01 | 10.850 | 12.000 | 10.850 | 12.000 | 12.000 | 11,500 |
| 2021-10-29 | 10.510 | 11.000 | 10.500 | 11.000 | 11.000 | 5,000 |
| 2021-10-28 | 11.350 | 11.390 | 11.000 | 11.000 | 11.000 | 3,500 |
| 2021-10-27 | 11.020 | 11.480 | 10.850 | 11.000 | 11.000 | 8,500 |
| 2021-10-26 | 11.660 | 11.660 | 11.450 | 11.450 | 11.450 | 10,000 |
| 2021-10-25 | 11.500 | 12.450 | 11.500 | 12.450 | 12.450 | 2,000 |
| 2021-10-22 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 500 |
| 2021-10-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
← NewerPage 17 of 17 · 1,013 trading days
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.