Gunkul Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.30	2.34	2.26	2.30	-	1.77%	35,467,555
Mar 23, 2026	2.28	2.32	2.22	2.26	2.26	-3.42%	69,821,060
Mar 20, 2026	2.12	2.36	2.08	2.34	2.34	12.50%	95,816,440
Mar 19, 2026	2.10	2.14	2.06	2.08	2.08	-2.80%	44,146,000
Mar 18, 2026	2.22	2.22	2.14	2.14	2.14	-2.73%	45,718,440
Mar 17, 2026	2.22	2.24	2.18	2.20	2.20	0.92%	33,366,370
Mar 16, 2026	2.26	2.26	2.18	2.18	2.18	-2.68%	23,726,180
Mar 13, 2026	2.22	2.24	2.20	2.24	2.24	-	24,098,130
Mar 12, 2026	2.20	2.28	2.20	2.24	2.24	0.90%	30,275,520
Mar 11, 2026	2.22	2.28	2.20	2.22	2.22	-	41,322,000
Mar 10, 2026	2.20	2.24	2.16	2.22	2.22	2.78%	39,098,440
Mar 9, 2026	2.02	2.16	2.02	2.16	2.16	-3.57%	59,654,030
Mar 6, 2026	2.20	2.24	2.16	2.24	2.24	1.82%	31,365,580
Mar 5, 2026	2.32	2.32	2.14	2.20	2.20	0.92%	56,429,180
Mar 4, 2026	2.02	2.18	2.02	2.18	2.18	-1.80%	86,422,980
Mar 2, 2026	2.30	2.34	2.20	2.22	2.22	-10.48%	89,367,359
Feb 27, 2026	2.54	2.54	2.42	2.48	2.48	-1.59%	30,503,400
Feb 26, 2026	2.48	2.58	2.46	2.52	2.52	2.44%	40,060,920
Feb 25, 2026	2.48	2.54	2.44	2.46	2.46	-0.81%	46,486,760
Feb 24, 2026	2.32	2.48	2.26	2.48	2.48	5.98%	43,293,364
Feb 23, 2026	2.40	2.44	2.28	2.34	2.34	-1.68%	62,645,579
Feb 20, 2026	2.38	2.38	2.30	2.38	2.38	-0.83%	42,323,870
Feb 19, 2026	2.32	2.42	2.32	2.40	2.40	3.45%	42,936,910
Feb 18, 2026	2.30	2.34	2.28	2.32	2.32	0.87%	31,599,890
Feb 17, 2026	2.22	2.34	2.16	2.30	2.30	3.60%	62,148,700
Feb 16, 2026	2.24	2.28	2.20	2.22	2.22	-	21,631,990
Feb 13, 2026	2.20	2.28	2.20	2.22	2.22	0.91%	55,841,680
Feb 12, 2026	2.06	2.24	2.06	2.20	2.20	7.84%	88,992,810
Feb 11, 2026	2.00	2.06	2.00	2.04	2.04	2.00%	30,303,300
Feb 10, 2026	1.97	2.04	1.96	2.00	2.00	2.04%	47,837,070
Feb 9, 2026	1.88	1.98	1.88	1.96	1.96	6.52%	40,630,242
Feb 6, 2026	1.85	1.87	1.82	1.84	1.84	-1.08%	12,730,210
Feb 5, 2026	1.85	1.86	1.83	1.86	1.86	0.54%	5,015,684
Feb 4, 2026	1.86	1.87	1.83	1.85	1.85	-1.07%	9,029,375
Feb 3, 2026	1.80	1.88	1.80	1.87	1.87	3.89%	20,365,920
Feb 2, 2026	1.79	1.81	1.78	1.80	1.80	-1.10%	20,818,590
Jan 30, 2026	1.81	1.82	1.80	1.82	1.82	-	2,817,026
Jan 29, 2026	1.82	1.83	1.81	1.82	1.82	-0.55%	5,439,083
Jan 28, 2026	1.80	1.83	1.80	1.83	1.83	0.55%	5,517,722
Jan 27, 2026	1.81	1.83	1.80	1.82	1.82	1.11%	6,212,057
Jan 26, 2026	1.81	1.83	1.78	1.80	1.80	-1.64%	11,178,400
Jan 23, 2026	1.86	1.86	1.83	1.83	1.83	-1.08%	8,800,236
Jan 22, 2026	1.90	1.91	1.85	1.85	1.85	-2.12%	16,952,060
Jan 21, 2026	1.85	1.89	1.85	1.89	1.89	2.16%	17,900,580
Jan 20, 2026	1.81	1.87	1.81	1.85	1.85	2.21%	15,451,090
Jan 19, 2026	1.81	1.83	1.79	1.81	1.81	-	12,682,040
Jan 16, 2026	1.79	1.82	1.79	1.81	1.81	1.12%	9,388,493
Jan 15, 2026	1.77	1.80	1.76	1.79	1.79	1.13%	10,067,260
Jan 14, 2026	1.77	1.80	1.77	1.77	1.77	-	4,823,229
Jan 13, 2026	1.79	1.80	1.76	1.77	1.77	-	9,698,634