Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 25.000 | 26.000 | 24.500 | 25.730 | 25.730 | 223,933 |
| 2025-05-12 | 23.640 | 23.640 | 23.140 | 23.640 | 23.640 | 140,307 |
| 2025-05-09 | 23.500 | 23.900 | 20.560 | 21.490 | 21.490 | 150,945 |
| 2025-05-08 | 26.490 | 26.490 | 22.360 | 22.640 | 22.640 | 198,012 |
| 2025-05-07 | 25.510 | 30.200 | 24.750 | 24.840 | 24.840 | 316,268 |
| 2025-05-06 | 25.100 | 27.500 | 24.750 | 27.500 | 27.500 | 262,664 |
| 2025-05-05 | 25.700 | 25.710 | 23.620 | 25.000 | 25.000 | 114,056 |
| 2025-05-02 | 26.790 | 26.790 | 23.000 | 25.670 | 25.670 | 78,891 |
| 2025-04-30 | 26.980 | 27.780 | 24.000 | 24.640 | 24.640 | 100,042 |
| 2025-04-29 | 27.000 | 27.890 | 25.100 | 25.810 | 25.810 | 37,377 |
| 2025-04-28 | 30.000 | 30.000 | 26.260 | 26.520 | 26.520 | 65,542 |
| 2025-04-25 | 30.480 | 30.480 | 27.960 | 29.180 | 29.180 | 70,255 |
| 2025-04-24 | 28.710 | 29.340 | 28.000 | 28.390 | 28.390 | 180,360 |
| 2025-04-23 | 32.000 | 32.000 | 28.520 | 29.710 | 29.710 | 187,800 |
| 2025-04-22 | 32.050 | 32.900 | 29.550 | 30.770 | 30.770 | 296,676 |
| 2025-04-21 | 36.000 | 37.400 | 31.700 | 32.050 | 32.050 | 1,149,136 |
| 2025-04-18 | 34.010 | 34.020 | 29.050 | 34.020 | 34.020 | 1,240,726 |
| 2025-04-17 | 28.900 | 30.930 | 28.900 | 30.930 | 30.930 | 266,329 |
| 2025-04-16 | 26.500 | 28.120 | 26.100 | 28.120 | 28.120 | 795,318 |
| 2025-04-15 | 23.500 | 25.600 | 22.600 | 25.560 | 25.560 | 1,417,245 |
| 2025-04-14 | 22.530 | 23.770 | 22.530 | 23.270 | 23.270 | 17,325 |
| 2025-04-11 | 23.850 | 23.950 | 22.540 | 22.910 | 22.910 | 47,089 |
| 2025-04-10 | 22.980 | 23.700 | 21.870 | 23.490 | 23.490 | 406,059 |
| 2025-04-09 | 23.460 | 23.460 | 21.970 | 22.000 | 22.000 | 75,998 |
| 2025-04-08 | 24.000 | 24.390 | 22.850 | 23.520 | 23.520 | 152,595 |
| 2025-04-07 | 26.720 | 26.800 | 24.130 | 24.200 | 24.200 | 221,087 |
| 2025-04-04 | 30.490 | 30.490 | 26.500 | 26.810 | 26.810 | 156,533 |
| 2025-04-03 | 27.000 | 29.170 | 25.000 | 29.170 | 29.170 | 313,797 |
| 2025-03-27 | 29.600 | 30.300 | 24.990 | 26.520 | 26.520 | 20,204 |
| 2025-03-26 | 29.600 | 29.600 | 27.750 | 27.770 | 27.770 | 24,951 |
| 2025-03-25 | 31.000 | 32.000 | 27.180 | 28.010 | 28.010 | 15,808 |
| 2025-03-24 | 30.980 | 30.980 | 27.500 | 29.810 | 29.810 | 6,431 |
| 2025-03-21 | 29.490 | 29.490 | 27.700 | 28.520 | 28.520 | 58,163 |
| 2025-03-20 | 25.000 | 27.500 | 25.000 | 27.500 | 27.500 | 72,572 |
| 2025-03-19 | 25.210 | 25.220 | 24.700 | 25.000 | 25.000 | 2,978 |
| 2025-03-18 | 26.800 | 26.800 | 24.500 | 25.010 | 25.010 | 7,421 |
| 2025-03-17 | 27.710 | 27.710 | 24.400 | 26.000 | 26.000 | 4,184 |
| 2025-03-14 | 29.330 | 29.330 | 26.600 | 27.060 | 27.060 | 10,011 |
| 2025-03-13 | 29.990 | 29.990 | 28.000 | 28.250 | 28.250 | 2,248 |
| 2025-03-12 | 30.000 | 30.000 | 28.000 | 28.800 | 28.800 | 2,716 |
| 2025-03-11 | 27.440 | 29.500 | 26.100 | 27.500 | 27.500 | 7,026 |
| 2025-03-10 | 27.020 | 28.800 | 25.050 | 27.590 | 27.590 | 9,714 |
| 2025-03-07 | 28.300 | 28.820 | 26.000 | 27.640 | 27.640 | 2,742 |
| 2025-03-06 | 29.400 | 29.400 | 26.060 | 27.360 | 27.360 | 8,316 |
| 2025-03-05 | 29.440 | 29.440 | 26.600 | 28.770 | 28.770 | 4,213 |
| 2025-03-04 | 29.100 | 31.800 | 27.910 | 28.060 | 28.060 | 8,453 |
| 2025-03-03 | 33.640 | 33.640 | 31.000 | 31.010 | 31.010 | 3,469 |
| 2025-02-28 | 33.650 | 34.500 | 33.000 | 33.650 | 33.650 | 6,434 |
| 2025-02-27 | 34.690 | 34.690 | 33.500 | 33.650 | 33.650 | 1,949 |
| 2025-02-26 | 35.440 | 35.500 | 33.210 | 33.240 | 33.240 | 6,878 |
| 2025-02-25 | 38.950 | 38.950 | 34.020 | 34.920 | 34.920 | 12,221 |
| 2025-02-24 | 36.600 | 36.600 | 35.000 | 35.970 | 35.970 | 2,514 |
| 2025-02-21 | 37.990 | 37.990 | 36.000 | 36.220 | 36.220 | 6,988 |
| 2025-02-20 | 37.980 | 39.690 | 35.300 | 36.270 | 36.270 | 10,477 |
| 2025-02-19 | 36.000 | 37.000 | 36.000 | 36.080 | 36.080 | 4,420 |
| 2025-02-18 | 39.990 | 39.990 | 35.000 | 35.490 | 35.490 | 5,388 |
| 2025-02-17 | 37.100 | 39.850 | 36.400 | 38.800 | 38.800 | 1,684 |
| 2025-02-14 | 38.550 | 38.740 | 37.610 | 38.040 | 38.040 | 800 |
| 2025-02-13 | 37.060 | 39.700 | 37.000 | 37.150 | 37.150 | 4,515 |
| 2025-02-12 | 40.100 | 40.100 | 37.000 | 38.300 | 38.300 | 8,504 |
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.