Gunkul Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.88	2.96	2.84	2.92	2.92	0.69%	108,088,600
Apr 29, 2026	2.84	2.90	2.76	2.90	2.90	2.84%	130,318,500
Apr 28, 2026	2.54	2.90	2.50	2.82	2.82	11.02%	331,315,100
Apr 27, 2026	2.40	2.56	2.40	2.54	2.54	5.83%	105,024,000
Apr 24, 2026	2.38	2.42	2.36	2.40	2.40	1.69%	31,314,070
Apr 23, 2026	2.32	2.36	2.28	2.36	2.36	0.85%	26,596,240
Apr 22, 2026	2.36	2.38	2.34	2.34	2.34	-1.68%	13,462,700
Apr 21, 2026	2.38	2.42	2.34	2.38	2.38	-	21,412,950
Apr 20, 2026	2.36	2.42	2.36	2.38	2.38	0.85%	30,307,520
Apr 17, 2026	2.42	2.48	2.36	2.36	2.36	-2.48%	42,476,550
Apr 16, 2026	2.44	2.48	2.40	2.42	2.42	0.83%	32,821,970
Apr 10, 2026	2.42	2.42	2.38	2.40	2.40	-	24,597,630
Apr 9, 2026	2.48	2.48	2.40	2.40	2.40	-3.23%	32,585,890
Apr 8, 2026	2.42	2.48	2.42	2.48	2.48	3.33%	52,723,310
Apr 7, 2026	2.34	2.42	2.34	2.40	2.40	1.69%	25,072,830
Apr 3, 2026	2.40	2.42	2.34	2.36	2.36	-0.84%	30,075,921
Apr 2, 2026	2.40	2.48	2.38	2.38	2.38	-2.46%	56,117,540
Apr 1, 2026	2.42	2.46	2.42	2.44	2.44	-0.81%	48,589,228
Mar 31, 2026	2.54	2.58	2.44	2.46	2.46	-0.81%	111,473,000
Mar 30, 2026	2.40	2.48	2.38	2.48	2.48	1.64%	69,529,721
Mar 27, 2026	2.38	2.50	2.36	2.44	2.44	1.67%	85,788,920
Mar 26, 2026	2.34	2.46	2.30	2.40	2.40	1.69%	82,505,990
Mar 25, 2026	2.42	2.44	2.34	2.36	2.36	2.61%	57,600,450
Mar 24, 2026	2.30	2.34	2.26	2.30	2.30	1.77%	42,621,680
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