Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 35.000 | 40.110 | 33.200 | 40.110 | 40.110 | 71,845 |
| 2025-02-07 | 35.300 | 38.620 | 35.300 | 36.460 | 36.460 | 28 |
| 2025-02-06 | 36.500 | 39.590 | 36.460 | 36.460 | 36.460 | 164 |
| 2025-02-04 | 39.600 | 39.600 | 35.080 | 36.460 | 36.460 | 1,107 |
| 2025-02-03 | 39.000 | 39.790 | 37.000 | 38.960 | 38.960 | 1,503 |
| 2025-01-31 | 40.000 | 40.600 | 37.730 | 38.350 | 38.350 | 3,535 |
| 2025-01-30 | 37.000 | 41.000 | 34.500 | 38.100 | 38.100 | 2,822 |
| 2025-01-29 | 39.440 | 39.440 | 36.300 | 37.750 | 37.750 | 1,665 |
| 2025-01-28 | 40.000 | 40.000 | 37.000 | 37.980 | 37.980 | 637 |
| 2025-01-27 | 40.660 | 41.950 | 38.000 | 39.040 | 39.040 | 7,894 |
| 2025-01-24 | 45.990 | 45.990 | 38.460 | 42.040 | 42.040 | 591 |
| 2025-01-23 | 44.990 | 44.990 | 42.000 | 42.730 | 42.730 | 267 |
| 2025-01-22 | 45.450 | 45.450 | 40.000 | 42.730 | 42.730 | 1,489 |
| 2025-01-21 | 45.000 | 45.000 | 42.600 | 43.230 | 43.230 | 2,911 |
| 2025-01-20 | 46.900 | 46.900 | 44.500 | 45.690 | 45.690 | 1,188 |
| 2025-01-17 | 43.520 | 46.000 | 43.200 | 44.390 | 44.390 | 15,767 |
| 2025-01-16 | 46.600 | 46.600 | 45.000 | 45.980 | 45.980 | 551 |
| 2025-01-15 | 46.970 | 46.970 | 43.000 | 44.290 | 44.290 | 11,528 |
| 2025-01-14 | 46.250 | 46.250 | 45.000 | 45.000 | 45.000 | 1,574 |
| 2025-01-13 | 48.600 | 48.600 | 45.010 | 45.070 | 45.070 | 543 |
| 2025-01-10 | 45.740 | 45.740 | 41.600 | 45.250 | 45.250 | 504 |
| 2025-01-09 | 47.000 | 47.000 | 44.250 | 45.510 | 45.510 | 3,677 |
| 2025-01-08 | 46.250 | 49.750 | 46.250 | 47.000 | 47.000 | 44,151 |
| 2025-01-07 | 45.100 | 46.500 | 43.000 | 46.000 | 46.000 | 17,267 |
| 2025-01-06 | 45.500 | 45.500 | 42.040 | 43.040 | 43.040 | 2,205 |
| 2025-01-03 | 45.690 | 45.690 | 42.200 | 42.950 | 42.950 | 5,608 |
| 2025-01-02 | 40.550 | 45.490 | 40.550 | 43.480 | 43.480 | 15,835 |
| 2025-01-01 | 45.400 | 45.980 | 42.250 | 43.630 | 43.630 | 24,771 |
| 2024-12-31 | 52.000 | 54.500 | 45.590 | 45.590 | 45.590 | 118,525 |
| 2024-12-30 | 52.960 | 52.960 | 48.200 | 50.650 | 50.650 | 2,833 |
| 2024-12-27 | 55.400 | 55.400 | 46.400 | 48.490 | 48.490 | 846 |
| 2024-12-26 | 54.800 | 54.800 | 48.010 | 51.310 | 51.310 | 33 |
| 2024-12-24 | 50.100 | 54.990 | 50.000 | 51.310 | 51.310 | 14,561 |
| 2024-12-23 | 53.750 | 53.750 | 46.160 | 52.940 | 52.940 | 8,987 |
| 2024-12-20 | 48.590 | 53.690 | 48.590 | 49.590 | 49.590 | 640 |
| 2024-12-19 | 53.500 | 53.750 | 52.100 | 53.480 | 53.480 | 913 |
| 2024-12-18 | 53.270 | 56.000 | 48.510 | 50.480 | 50.480 | 12,096 |
| 2024-12-17 | 54.020 | 57.000 | 53.000 | 53.270 | 53.270 | 12,106 |
| 2024-12-16 | 58.700 | 58.950 | 54.210 | 57.100 | 57.100 | 13,614 |
| 2024-12-13 | 58.980 | 63.320 | 54.000 | 54.750 | 54.750 | 3,941 |
| 2024-12-12 | 57.000 | 59.950 | 54.460 | 57.560 | 57.560 | 5,194 |
| 2024-12-11 | 60.850 | 60.850 | 55.010 | 56.070 | 56.070 | 6,522 |
| 2024-12-10 | 57.500 | 59.000 | 55.950 | 56.180 | 56.180 | 3,379 |
| 2024-12-09 | 57.510 | 60.800 | 57.510 | 58.920 | 58.920 | 1,156 |
| 2024-12-06 | 56.470 | 61.750 | 56.470 | 61.480 | 61.480 | 12,372 |
| 2024-12-05 | 60.000 | 61.000 | 56.200 | 59.190 | 59.190 | 14,274 |
| 2024-12-04 | 61.000 | 61.500 | 58.100 | 61.260 | 61.260 | 432 |
| 2024-12-03 | 61.900 | 61.900 | 58.300 | 61.260 | 61.260 | 4,676 |
| 2024-12-02 | 62.450 | 62.450 | 58.590 | 59.010 | 59.010 | 3,126 |
| 2024-11-29 | 61.850 | 62.700 | 57.300 | 61.650 | 61.650 | 5,583 |
| 2024-11-28 | 56.500 | 62.700 | 56.500 | 58.550 | 58.550 | 686 |
| 2024-11-27 | 61.900 | 61.900 | 57.570 | 60.990 | 60.990 | 1,714 |
| 2024-11-26 | 61.900 | 61.950 | 58.020 | 60.010 | 60.010 | 2,062 |
| 2024-11-25 | 55.260 | 61.470 | 55.260 | 60.680 | 60.680 | 307 |
| 2024-11-22 | 61.000 | 61.490 | 58.800 | 60.680 | 60.680 | 2,139 |
| 2024-11-21 | 54.700 | 61.550 | 54.700 | 58.340 | 58.340 | 4,184 |
| 2024-11-20 | 62.950 | 62.950 | 58.000 | 58.550 | 58.550 | 6,083 |
| 2024-11-19 | 62.000 | 62.700 | 58.000 | 59.580 | 59.580 | 26,676 |
| 2024-11-18 | 61.500 | 62.880 | 56.000 | 59.070 | 59.070 | 13,798 |
| 2024-11-15 | 64.900 | 64.900 | 61.050 | 61.050 | 61.050 | 17 |
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.