Gammon Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	21.070	21.330	21.060	21.300	21.300	6,107
2026-01-23	21.400	21.890	21.120	21.340	21.340	13,206
2026-01-22	21.450	21.790	21.010	21.350	21.350	20,638
2026-01-21	21.610	21.890	21.110	21.450	21.450	38,447
2026-01-20	21.620	22.300	21.600	21.860	21.860	7,327
2026-01-19	21.630	22.000	21.150	21.960	21.960	3,093
2026-01-16	22.830	22.830	21.110	21.970	21.970	8,345
2026-01-15	22.000	22.000	21.000	21.640	21.640	4,476
2026-01-14	21.930	22.100	21.500	21.750	21.750	5,537
2026-01-13	22.850	22.850	21.850	21.960	21.960	17,719
2026-01-12	23.000	23.000	21.620	22.160	22.160	30,581
2026-01-09	22.960	22.990	22.450	22.920	22.920	2,123
2026-01-08	23.470	23.470	22.600	22.720	22.720	16,649
2026-01-07	22.870	23.500	22.820	22.870	22.870	8,239
2026-01-06	23.250	23.400	22.560	22.810	22.810	5,585
2026-01-05	23.500	24.000	23.100	23.400	23.400	13,631
2026-01-02	23.600	23.600	22.750	23.300	23.300	23,083
2026-01-01	22.310	23.900	22.300	23.120	23.120	21,325
2025-12-31	21.900	22.300	21.410	22.010	22.010	2,966
2025-12-30	21.500	21.940	21.500	21.520	21.520	8,215
2025-12-29	21.020	21.480	20.570	21.010	21.010	10,300
2025-12-26	22.990	22.990	21.130	21.320	21.320	64,941
2025-12-24	22.980	23.480	22.110	22.440	22.440	12,363
2025-12-23	23.000	23.400	22.500	22.800	22.800	9,430
2025-12-22	23.700	23.700	22.990	23.000	23.000	12,521
2025-12-19	23.930	23.930	23.150	23.260	23.260	786
2025-12-18	23.890	23.890	23.330	23.380	23.380	522
2025-12-17	24.390	24.390	23.600	23.620	23.620	2,652
2025-12-16	23.500	24.290	23.280	23.630	23.630	2,118
2025-12-15	23.100	24.100	23.100	23.700	23.700	28,953
2025-12-12	23.600	23.800	23.050	23.100	23.100	6,280
2025-12-11	23.250	23.800	22.960	23.520	23.520	35,240
2025-12-10	22.800	23.400	22.500	23.150	23.150	6,933
2025-12-09	23.000	23.350	22.830	22.860	22.860	10,375
2025-12-08	23.100	23.100	22.670	22.770	22.770	13,636
2025-12-05	23.500	23.800	22.030	23.070	23.070	28,622
2025-12-04	23.000	23.600	22.800	23.260	23.260	7,464
2025-12-03	23.880	23.880	22.000	22.750	22.750	17,518
2025-12-02	23.610	24.000	23.600	23.630	23.630	10,117
2025-12-01	24.250	24.250	23.000	23.710	23.710	25,518
2025-11-28	25.990	25.990	23.000	23.710	23.710	19,288
2025-11-27	25.000	26.740	25.000	25.320	25.320	42,042
2025-11-26	24.540	25.000	23.210	24.310	24.310	13,173
2025-11-25	24.000	24.800	23.210	23.330	23.330	10,077
2025-11-24	24.500	25.700	23.000	24.000	24.000	3,264
2025-11-21	24.510	24.800	24.350	24.370	24.370	5,572
2025-11-20	25.490	25.490	24.540	24.540	24.540	446
2025-11-19	24.410	25.000	24.410	24.540	24.540	5,168
2025-11-18	25.400	25.400	24.540	24.540	24.540	6,502
2025-11-17	24.880	24.880	24.500	24.510	24.510	3,026
2025-11-14	24.250	24.400	23.760	24.390	24.390	10,464
2025-11-13	24.250	24.250	23.300	23.940	23.940	6,080
2025-11-12	24.400	24.400	23.620	23.650	23.650	1,081
2025-11-11	24.290	25.790	23.150	23.510	23.510	20,652
2025-11-10	24.500	24.500	23.010	24.180	24.180	10,452
2025-11-07	24.990	24.990	24.000	24.220	24.220	4,358
2025-11-06	24.000	24.450	23.850	24.270	24.270	1,226
2025-11-05	24.690	24.690	23.500	24.000	24.000	3,592
2025-11-04	24.500	24.830	24.000	24.090	24.090	3,636
2025-11-03	25.290	25.290	24.520	24.550	24.550	25,452

← NewerPage 4 of 17 · 1,012 trading daysOlder →

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.