Gammon Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 65.350 | 65.350 | 58.220 | 61.050 | 61.050 | 2,836 |
| 2024-11-13 | 62.000 | 63.750 | 57.060 | 61.490 | 61.490 | 9,926 |
| 2024-11-12 | 55.560 | 63.750 | 55.560 | 61.480 | 61.480 | 6,829 |
| 2024-11-11 | 60.000 | 63.990 | 59.000 | 60.450 | 60.450 | 1,233 |
| 2024-11-08 | 64.360 | 64.750 | 60.110 | 62.080 | 62.080 | 157 |
| 2024-11-07 | 64.800 | 64.800 | 61.000 | 62.080 | 62.080 | 12,368 |
| 2024-11-06 | 63.000 | 66.000 | 60.560 | 62.100 | 62.100 | 4,062 |
| 2024-11-05 | 61.250 | 63.950 | 61.250 | 62.680 | 62.680 | 5,625 |
| 2024-11-04 | 63.990 | 64.970 | 61.500 | 62.700 | 62.700 | 6,419 |
| 2024-11-01 | 64.490 | 64.980 | 61.150 | 63.970 | 63.970 | 7,780 |
| 2024-10-31 | 68.000 | 68.490 | 62.180 | 63.250 | 63.250 | 11,109 |
| 2024-10-30 | 69.950 | 70.500 | 64.000 | 67.760 | 67.760 | 93,998 |
| 2024-10-29 | 75.000 | 75.000 | 67.000 | 68.500 | 68.500 | 30,443 |
| 2024-10-28 | 84.980 | 85.200 | 71.600 | 71.740 | 71.740 | 86,361 |
| 2024-10-25 | 79.540 | 79.540 | 73.060 | 77.530 | 77.530 | 32,815 |
| 2024-10-24 | 72.490 | 76.090 | 62.550 | 72.310 | 72.310 | 248,848 |
| 2024-10-23 | 70.010 | 75.900 | 67.000 | 69.170 | 69.170 | 119,541 |
| 2024-10-22 | 65.010 | 69.000 | 62.750 | 69.000 | 69.000 | 88,895 |
| 2024-10-21 | 59.900 | 62.730 | 57.000 | 62.730 | 62.730 | 84,545 |
| 2024-10-18 | 59.000 | 61.500 | 57.000 | 57.030 | 57.030 | 37,534 |
| 2024-10-17 | 55.000 | 58.080 | 53.010 | 58.080 | 58.080 | 141,019 |
| 2024-10-16 | 49.510 | 52.800 | 49.000 | 52.800 | 52.800 | 138,192 |
| 2024-10-15 | 45.990 | 48.500 | 43.200 | 48.000 | 48.000 | 167,439 |
| 2024-10-14 | 41.890 | 45.790 | 38.250 | 44.460 | 44.460 | 65,435 |
| 2024-10-11 | 44.000 | 46.750 | 40.500 | 41.630 | 41.630 | 90,010 |
| 2024-10-10 | 40.000 | 43.660 | 40.000 | 43.660 | 43.660 | 280,167 |
| 2024-10-09 | 38.100 | 41.500 | 37.990 | 39.690 | 39.690 | 126,390 |
| 2024-10-08 | 38.500 | 39.950 | 36.520 | 38.950 | 38.950 | 40,214 |
| 2024-10-07 | 39.900 | 39.900 | 37.170 | 38.390 | 38.390 | 29,472 |
| 2024-10-04 | 40.010 | 40.240 | 38.010 | 39.530 | 39.530 | 64,222 |
| 2024-10-03 | 45.890 | 45.890 | 40.090 | 40.860 | 40.860 | 608,500 |
| 2024-10-02 | 45.060 | 47.990 | 44.000 | 44.540 | 44.540 | 31,775 |
| 2024-10-01 | 47.250 | 48.800 | 43.260 | 47.060 | 47.060 | 71,891 |
| 2024-09-30 | 50.500 | 50.500 | 46.750 | 48.070 | 48.070 | 28,265 |
| 2024-09-27 | 54.000 | 54.950 | 50.000 | 50.730 | 50.730 | 50,499 |
| 2024-09-26 | 58.000 | 58.250 | 53.090 | 53.970 | 53.970 | 24,549 |
| 2024-09-25 | 59.000 | 61.000 | 56.110 | 56.540 | 56.540 | 60,707 |
| 2024-09-24 | 63.600 | 65.550 | 58.000 | 58.760 | 58.760 | 223,178 |
| 2024-09-23 | 52.010 | 61.200 | 52.010 | 61.200 | 61.200 | 361,536 |
| 2024-09-20 | 59.890 | 59.890 | 54.000 | 55.640 | 55.640 | 102,131 |
| 2024-09-19 | 55.520 | 55.520 | 55.520 | 55.520 | 55.520 | 31,396 |
| 2024-09-18 | 47.550 | 50.470 | 44.100 | 50.470 | 50.470 | 319,542 |
| 2024-09-16 | 50.000 | 50.000 | 45.500 | 45.880 | 45.880 | 47,131 |
| 2024-09-13 | 51.500 | 51.500 | 47.000 | 47.400 | 47.400 | 77,415 |
| 2024-09-12 | 41.980 | 46.950 | 39.300 | 46.950 | 46.950 | 477,436 |
| 2024-09-11 | 42.030 | 44.500 | 40.260 | 42.680 | 42.680 | 258,271 |
| 2024-09-10 | 44.750 | 46.000 | 41.820 | 42.980 | 42.980 | 53,778 |
| 2024-09-09 | 53.500 | 55.160 | 45.660 | 46.150 | 46.150 | 149,473 |
| 2024-09-06 | 51.220 | 51.220 | 47.010 | 50.730 | 50.730 | 47,239 |
| 2024-09-05 | 44.150 | 47.470 | 40.500 | 46.560 | 46.560 | 183,166 |
| 2024-09-04 | 42.000 | 43.150 | 39.920 | 43.150 | 43.150 | 109,000 |
| 2024-09-03 | 35.800 | 39.230 | 34.400 | 39.230 | 39.230 | 262,135 |
| 2024-09-02 | 32.420 | 35.660 | 30.350 | 35.660 | 35.660 | 129,185 |
| 2024-08-30 | 36.000 | 36.000 | 31.900 | 32.420 | 32.420 | 98,635 |
| 2024-08-29 | 33.990 | 33.990 | 30.000 | 33.990 | 33.990 | 220,940 |
| 2024-08-28 | 30.890 | 30.900 | 28.150 | 30.900 | 30.900 | 86,300 |
| 2024-08-27 | 26.600 | 28.090 | 24.750 | 28.090 | 28.090 | 173,465 |
| 2024-08-26 | 25.750 | 26.650 | 25.100 | 25.540 | 25.540 | 34,894 |
| 2024-08-23 | 28.950 | 28.950 | 25.100 | 25.640 | 25.640 | 82,184 |
| 2024-08-22 | 29.950 | 29.950 | 26.500 | 27.010 | 27.010 | 50,884 |
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.