Gammon Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.500	18.870	18.490	18.510	18.510	5,169
2026-10-19	18.320	18.960	18.320	18.570	18.570	844
2026-10-16	18.250	18.520	18.080	18.320	18.320	1,795
2026-10-15	18.860	18.860	18.020	18.470	18.470	3,376
2026-10-14	18.370	18.750	18.340	18.370	18.370	854
2026-10-13	17.950	18.490	17.950	18.030	18.030	10,211
2026-10-12	17.860	19.200	17.840	17.910	17.910	45,008
2026-10-09	18.840	18.840	18.200	18.680	18.680	6,995
2026-10-08	18.800	19.400	18.070	18.360	18.360	9,139
2026-10-07	18.990	19.550	18.750	18.770	18.770	6,246
2026-10-06	18.000	19.010	17.300	18.510	18.510	32,263
2026-10-05	19.800	19.800	18.100	18.320	18.320	7,415
2026-10-02	19.500	19.860	19.200	19.500	19.500	5,684
2026-10-01	18.950	20.380	18.950	19.460	19.460	32,835
2026-09-30	19.300	19.300	18.500	18.700	18.700	14,749
2026-09-29	19.500	19.500	18.650	18.930	18.930	1,554
2026-09-28	19.500	19.500	18.950	19.010	19.010	336
2026-09-25	18.910	19.590	18.790	19.010	19.010	3,161
2026-09-24	19.100	19.300	18.900	18.970	18.970	21,567
2026-09-23	19.750	19.750	19.000	19.250	19.250	10,015
2026-09-22	19.900	19.900	19.500	19.500	19.500	3,620
2026-09-21	19.870	20.000	19.200	19.410	19.410	11,020
2026-09-18	19.290	19.740	18.800	19.140	19.140	5,265
2026-09-17	19.400	19.490	18.910	19.050	19.050	8,505
2026-09-16	19.420	19.890	18.890	19.030	19.030	36,844
2026-09-15	20.000	20.300	19.400	19.840	19.840	10,867
2026-09-14	20.100	20.100	19.630	19.900	19.900	10,835
2026-09-11	20.390	20.600	19.550	20.380	20.380	22,541
2026-09-10	22.480	22.480	19.950	20.080	20.080	139,018
2026-09-09	22.090	22.990	22.090	22.170	22.170	128,545
2026-09-08	22.010	22.990	21.540	22.090	22.090	16,481
2026-09-07	22.770	24.380	22.110	22.510	22.510	29,920
2026-09-04	23.000	23.000	21.550	22.160	22.160	24,212
2026-09-03	23.150	23.150	22.010	22.230	22.230	20,634
2026-09-02	23.000	23.400	22.010	22.500	22.500	15,975
2026-09-01	23.980	23.980	21.300	22.310	22.310	71,947
2026-08-31	25.650	25.650	23.000	23.410	23.410	63,360
2026-08-28	25.970	25.990	24.100	24.910	24.910	20,489
2026-08-27	26.490	26.490	25.610	25.830	25.830	21,052
2026-08-25	26.300	26.850	25.540	25.610	25.610	43,051
2026-08-24	27.000	27.000	25.410	25.540	25.540	82,414
2026-08-21	25.900	27.000	25.200	25.540	25.540	83,099
2026-08-20	26.200	27.000	24.560	25.260	25.260	60,805
2026-08-19	25.800	27.200	25.260	25.920	25.920	127,262
2026-08-18	27.300	27.300	25.200	25.660	25.660	65,419
2026-08-17	28.600	29.990	26.650	26.980	26.980	534,173
2026-08-13	26.010	28.250	25.900	28.250	28.250	873,125
2026-08-12	23.840	25.870	23.050	25.680	25.680	207,768
2026-08-11	24.150	24.150	23.100	23.520	23.520	994
2026-08-10	24.550	24.950	23.600	24.250	24.250	6,900
2026-08-07	24.240	24.240	23.380	23.910	23.910	2,023
2026-08-06	24.340	24.440	23.350	24.070	24.070	42,891
2026-08-05	24.190	24.550	23.250	23.610	23.610	14,543
2026-08-04	25.010	26.400	23.110	23.980	23.980	114,391
2026-08-03	25.490	26.400	25.050	25.340	25.340	81,990
2026-07-31	25.500	27.000	25.000	25.480	25.480	46,911
2026-07-30	25.700	25.700	24.010	25.430	25.430	121,763
2026-07-29	24.660	25.700	24.300	25.080	25.080	75,425
2026-07-28	25.790	25.830	23.150	24.660	24.660	176,296
2026-07-27	25.100	26.000	24.300	25.370	25.370	159,345

Page 1 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.