Gunkul Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.60	3.64	3.52	3.60	3.60	1.12%	137,470,400
May 21, 2026	3.54	3.70	3.52	3.66	3.56	5.17%	202,830,700
May 20, 2026	3.54	3.54	3.44	3.48	3.38	-2.25%	62,983,390
May 19, 2026	3.48	3.56	3.46	3.56	3.46	2.89%	63,156,890
May 18, 2026	3.50	3.52	3.42	3.46	3.37	-1.14%	113,375,900
May 15, 2026	3.52	3.60	3.44	3.50	3.40	-1.69%	126,381,200
May 14, 2026	3.56	3.62	3.46	3.56	3.46	3.49%	261,693,900
May 13, 2026	3.38	3.50	3.30	3.44	3.35	2.99%	244,303,700
May 12, 2026	3.20	3.48	3.18	3.34	3.25	3.73%	587,277,100
May 11, 2026	3.16	3.30	3.14	3.22	3.13	-1.23%	201,857,500
May 8, 2026	3.24	3.32	3.22	3.26	3.17	-	64,104,780
May 7, 2026	3.30	3.34	3.20	3.26	3.17	-1.81%	104,030,300
May 6, 2026	3.18	3.38	3.14	3.32	3.23	4.40%	191,292,500
May 5, 2026	2.92	3.18	2.80	3.18	3.09	8.90%	292,010,700
Apr 30, 2026	2.88	2.96	2.84	2.92	2.84	0.69%	108,088,600
Apr 29, 2026	2.84	2.90	2.76	2.90	2.82	2.84%	130,318,500
Apr 28, 2026	2.54	2.90	2.50	2.82	2.74	11.02%	331,315,100
Apr 27, 2026	2.40	2.56	2.40	2.54	2.47	5.83%	105,024,000
Apr 24, 2026	2.38	2.42	2.36	2.40	2.33	1.69%	31,314,070
Apr 23, 2026	2.32	2.36	2.28	2.36	2.30	0.85%	26,596,240
Apr 22, 2026	2.36	2.38	2.34	2.34	2.28	-1.68%	13,462,700
Apr 21, 2026	2.38	2.42	2.34	2.38	2.31	-	21,412,950
Apr 20, 2026	2.36	2.42	2.36	2.38	2.31	0.85%	30,307,520
Apr 17, 2026	2.42	2.48	2.36	2.36	2.30	-2.48%	42,476,550
Apr 16, 2026	2.44	2.48	2.40	2.42	2.35	0.83%	32,821,970
Apr 10, 2026	2.42	2.42	2.38	2.40	2.33	-	24,597,630
Apr 9, 2026	2.48	2.48	2.40	2.40	2.33	-3.23%	32,585,890
Apr 8, 2026	2.42	2.48	2.42	2.48	2.41	3.33%	52,723,310
Apr 7, 2026	2.34	2.42	2.34	2.40	2.33	1.69%	25,072,830
Apr 3, 2026	2.40	2.42	2.34	2.36	2.30	-0.84%	30,075,920
Apr 2, 2026	2.40	2.48	2.38	2.38	2.31	-2.46%	56,117,540
Apr 1, 2026	2.42	2.46	2.42	2.44	2.37	-0.81%	48,589,220
Mar 31, 2026	2.54	2.58	2.44	2.46	2.39	-0.81%	111,473,000
Mar 30, 2026	2.40	2.48	2.38	2.48	2.41	1.64%	69,529,720
Mar 27, 2026	2.38	2.50	2.36	2.44	2.37	1.67%	85,788,920
Mar 26, 2026	2.34	2.46	2.30	2.40	2.33	1.69%	82,505,990
Mar 25, 2026	2.42	2.44	2.34	2.36	2.30	2.61%	57,600,450
Mar 24, 2026	2.30	2.34	2.26	2.30	2.24	1.77%	42,621,680
Mar 23, 2026	2.28	2.32	2.22	2.26	2.20	-3.42%	69,821,060
Mar 20, 2026	2.12	2.36	2.08	2.34	2.28	12.50%	95,816,440
Mar 19, 2026	2.10	2.14	2.06	2.08	2.02	-2.80%	44,146,000
Mar 18, 2026	2.22	2.22	2.14	2.14	2.08	-2.73%	45,718,440
Mar 17, 2026	2.22	2.24	2.18	2.20	2.14	0.92%	33,366,370
Mar 16, 2026	2.26	2.26	2.18	2.18	2.12	-2.68%	23,726,180
Mar 13, 2026	2.22	2.24	2.20	2.24	2.18	-	24,098,130
Mar 12, 2026	2.20	2.28	2.20	2.24	2.18	0.90%	30,275,520
Mar 11, 2026	2.22	2.28	2.20	2.22	2.16	-	41,322,000
Mar 10, 2026	2.20	2.24	2.16	2.22	2.16	2.78%	39,098,440
Mar 9, 2026	2.02	2.16	2.02	2.16	2.10	-3.57%	59,654,030
Mar 6, 2026	2.20	2.24	2.16	2.24	2.18	1.82%	31,365,580