Gammon Pakistan Limited (PSX:GAMON)
Pakistan · Delayed Price · Currency is PKR 23.71
-1.61 (-6.36%)
At close: Nov 28, 2025
Gammon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.99 | 25.99 | 23.00 | 23.71 | 23.71 | -6.36% | 19,288 |
| Nov 27, 2025 | 25.00 | 26.74 | 25.00 | 25.32 | 25.32 | 4.15% | 42,042 |
| Nov 26, 2025 | 24.54 | 25.00 | 23.21 | 24.31 | 24.31 | 4.20% | 13,173 |
| Nov 25, 2025 | 24.00 | 24.80 | 23.21 | 23.33 | 23.33 | -2.79% | 10,077 |
| Nov 24, 2025 | 24.50 | 25.70 | 23.00 | 24.00 | 24.00 | -1.52% | 3,264 |
| Nov 21, 2025 | 24.51 | 24.80 | 24.35 | 24.37 | 24.37 | -0.69% | 5,572 |
| Nov 20, 2025 | 25.49 | 25.49 | 24.61 | 24.54 | 24.54 | - | 446 |
| Nov 19, 2025 | 24.41 | 25.00 | 24.41 | 24.54 | 24.54 | - | 5,168 |
| Nov 18, 2025 | 25.40 | 25.40 | 24.54 | 24.54 | 24.54 | 0.12% | 6,502 |
| Nov 17, 2025 | 24.88 | 24.88 | 24.50 | 24.51 | 24.51 | 0.49% | 3,026 |
| Nov 14, 2025 | 24.25 | 24.40 | 23.76 | 24.39 | 24.39 | 1.88% | 10,464 |
| Nov 13, 2025 | 24.25 | 24.25 | 23.30 | 23.94 | 23.94 | 1.23% | 6,080 |
| Nov 12, 2025 | 24.40 | 24.40 | 23.62 | 23.65 | 23.65 | 0.60% | 1,081 |
| Nov 11, 2025 | 24.29 | 25.79 | 23.15 | 23.51 | 23.51 | -2.77% | 20,652 |
| Nov 10, 2025 | 24.50 | 24.50 | 23.01 | 24.18 | 24.18 | -0.17% | 10,452 |
| Nov 7, 2025 | 24.99 | 24.99 | 24.00 | 24.22 | 24.22 | -0.21% | 4,358 |
| Nov 6, 2025 | 24.00 | 24.45 | 23.85 | 24.27 | 24.27 | 1.12% | 1,226 |
| Nov 5, 2025 | 24.69 | 24.69 | 23.50 | 24.00 | 24.00 | -0.37% | 3,592 |
| Nov 4, 2025 | 24.50 | 24.83 | 24.00 | 24.09 | 24.09 | -1.87% | 3,636 |
| Nov 3, 2025 | 25.29 | 25.29 | 24.52 | 24.55 | 24.55 | -1.41% | 25,452 |
| Oct 31, 2025 | 24.60 | 25.00 | 24.19 | 24.90 | 24.90 | 2.81% | 3,818 |
| Oct 30, 2025 | 25.00 | 25.00 | 24.16 | 24.22 | 24.22 | 0.58% | 5,977 |
| Oct 29, 2025 | 24.41 | 25.19 | 24.00 | 24.08 | 24.08 | -1.79% | 21,889 |
| Oct 28, 2025 | 25.90 | 25.90 | 24.50 | 24.52 | 24.52 | -4.26% | 15,481 |
| Oct 27, 2025 | 26.30 | 26.30 | 25.25 | 25.61 | 25.61 | -0.54% | 5,629 |
| Oct 24, 2025 | 26.40 | 26.40 | 25.60 | 25.75 | 25.75 | -2.79% | 22,726 |
| Oct 23, 2025 | 26.90 | 26.99 | 26.01 | 26.49 | 26.49 | 0.34% | 8,702 |
| Oct 22, 2025 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | 0.08% | 4,157 |
| Oct 21, 2025 | 27.00 | 27.00 | 26.30 | 26.38 | 26.38 | -1.05% | 16,937 |
| Oct 20, 2025 | 26.99 | 27.00 | 26.00 | 26.66 | 26.66 | 2.03% | 25,568 |
| Oct 17, 2025 | 26.85 | 27.60 | 26.09 | 26.13 | 26.13 | -2.68% | 14,948 |
| Oct 16, 2025 | 27.89 | 27.89 | 26.70 | 26.85 | 26.85 | -0.56% | 9,133 |
| Oct 15, 2025 | 26.55 | 27.50 | 26.30 | 27.00 | 27.00 | 1.69% | 29,588 |
| Oct 14, 2025 | 26.00 | 26.90 | 26.00 | 26.55 | 26.55 | 2.63% | 22,199 |
| Oct 13, 2025 | 27.40 | 27.40 | 25.17 | 25.87 | 25.87 | -4.19% | 23,197 |
| Oct 10, 2025 | 27.50 | 27.50 | 26.26 | 27.00 | 27.00 | -1.82% | 63,396 |
| Oct 9, 2025 | 27.20 | 27.99 | 27.01 | 27.50 | 27.50 | -1.40% | 10,392 |
| Oct 8, 2025 | 27.79 | 28.00 | 26.85 | 27.89 | 27.89 | 2.39% | 33,829 |
| Oct 7, 2025 | 27.00 | 27.98 | 26.80 | 27.24 | 27.24 | 2.33% | 13,947 |
| Oct 6, 2025 | 27.02 | 27.02 | 26.60 | 26.62 | 26.62 | -1.95% | 13,051 |
| Oct 3, 2025 | 27.00 | 27.49 | 27.00 | 27.15 | 27.15 | -0.55% | 34,685 |
| Oct 2, 2025 | 27.52 | 28.35 | 26.02 | 27.30 | 27.30 | -2.19% | 63,617 |
| Oct 1, 2025 | 28.49 | 28.49 | 27.53 | 27.91 | 27.91 | 1.23% | 8,572 |
| Sep 30, 2025 | 28.79 | 28.79 | 27.53 | 27.57 | 27.57 | -0.18% | 43,633 |
| Sep 29, 2025 | 28.83 | 28.83 | 27.16 | 27.62 | 27.62 | -0.79% | 19,944 |
| Sep 26, 2025 | 28.01 | 28.62 | 27.05 | 27.84 | 27.84 | -0.61% | 45,016 |
| Sep 25, 2025 | 28.79 | 28.97 | 28.00 | 28.01 | 28.01 | -0.85% | 14,934 |
| Sep 24, 2025 | 28.11 | 28.99 | 28.00 | 28.25 | 28.25 | -0.42% | 28,857 |
| Sep 23, 2025 | 28.30 | 29.44 | 28.30 | 28.37 | 28.37 | 0.71% | 169,580 |
| Sep 22, 2025 | 28.00 | 28.20 | 27.78 | 28.17 | 28.17 | 0.61% | 15,982 |