Gammon Pakistan Limited (PSX:GAMON)
Pakistan · Delayed Price · Currency is PKR 21.10
+0.06 (0.29%)
At close: Jan 30, 2026
Gammon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.02 | 21.32 | 20.01 | 21.10 | 21.10 | 0.29% | 12,621 |
| Jan 29, 2026 | 21.35 | 21.35 | 21.22 | 21.04 | 21.04 | - | 143 |
| Jan 28, 2026 | 21.02 | 21.37 | 21.02 | 21.04 | 21.04 | 0.10% | 13,466 |
| Jan 27, 2026 | 21.05 | 21.34 | 21.02 | 21.02 | 21.02 | -1.31% | 9,875 |
| Jan 26, 2026 | 21.07 | 21.33 | 21.06 | 21.30 | 21.30 | -0.19% | 6,107 |
| Jan 23, 2026 | 21.40 | 21.89 | 21.12 | 21.34 | 21.34 | -0.05% | 13,206 |
| Jan 22, 2026 | 21.45 | 21.79 | 21.01 | 21.35 | 21.35 | -0.47% | 20,638 |
| Jan 21, 2026 | 21.61 | 21.89 | 21.11 | 21.45 | 21.45 | -1.88% | 38,447 |
| Jan 20, 2026 | 21.62 | 22.30 | 21.60 | 21.86 | 21.86 | -0.46% | 7,327 |
| Jan 19, 2026 | 21.63 | 22.00 | 21.15 | 21.96 | 21.96 | -0.05% | 3,093 |
| Jan 16, 2026 | 22.83 | 22.83 | 21.11 | 21.97 | 21.97 | 1.52% | 8,345 |
| Jan 15, 2026 | 22.00 | 22.00 | 21.00 | 21.64 | 21.64 | -0.51% | 4,476 |
| Jan 14, 2026 | 21.93 | 22.10 | 21.50 | 21.75 | 21.75 | -0.96% | 5,537 |
| Jan 13, 2026 | 22.85 | 22.85 | 21.85 | 21.96 | 21.96 | -0.90% | 17,719 |
| Jan 12, 2026 | 23.00 | 23.00 | 21.62 | 22.16 | 22.16 | -3.32% | 30,581 |
| Jan 9, 2026 | 22.96 | 22.99 | 22.45 | 22.92 | 22.92 | 0.88% | 2,123 |
| Jan 8, 2026 | 23.47 | 23.47 | 22.60 | 22.72 | 22.72 | -0.66% | 16,649 |
| Jan 7, 2026 | 22.87 | 23.50 | 22.82 | 22.87 | 22.87 | 0.26% | 8,239 |
| Jan 6, 2026 | 23.25 | 23.40 | 22.56 | 22.81 | 22.81 | -2.52% | 5,585 |
| Jan 5, 2026 | 23.50 | 24.00 | 23.10 | 23.40 | 23.40 | 0.43% | 13,631 |
| Jan 2, 2026 | 23.60 | 23.60 | 22.75 | 23.30 | 23.30 | 0.78% | 23,083 |
| Jan 1, 2026 | 22.31 | 23.90 | 22.30 | 23.12 | 23.12 | 5.04% | 21,325 |
| Dec 31, 2025 | 21.90 | 22.30 | 21.41 | 22.01 | 22.01 | 2.28% | 2,966 |
| Dec 30, 2025 | 21.50 | 21.94 | 21.50 | 21.52 | 21.52 | 2.43% | 8,215 |
| Dec 29, 2025 | 21.02 | 21.48 | 20.57 | 21.01 | 21.01 | -1.45% | 10,300 |
| Dec 26, 2025 | 22.99 | 22.99 | 21.13 | 21.32 | 21.32 | -4.99% | 64,941 |
| Dec 24, 2025 | 22.98 | 23.48 | 22.11 | 22.44 | 22.44 | -1.58% | 12,363 |
| Dec 23, 2025 | 23.00 | 23.40 | 22.50 | 22.80 | 22.80 | -0.87% | 9,430 |
| Dec 22, 2025 | 23.70 | 23.70 | 22.99 | 23.00 | 23.00 | -1.12% | 12,521 |
| Dec 19, 2025 | 23.93 | 23.93 | 23.15 | 23.26 | 23.26 | -0.51% | 786 |
| Dec 18, 2025 | 23.89 | 23.89 | 23.33 | 23.38 | 23.38 | -1.02% | 522 |
| Dec 17, 2025 | 24.39 | 24.39 | 23.60 | 23.62 | 23.62 | -0.04% | 2,652 |
| Dec 16, 2025 | 23.50 | 24.29 | 23.28 | 23.63 | 23.63 | -0.30% | 2,118 |
| Dec 15, 2025 | 23.10 | 24.10 | 23.10 | 23.70 | 23.70 | 2.60% | 28,953 |
| Dec 12, 2025 | 23.60 | 23.80 | 23.05 | 23.10 | 23.10 | -1.79% | 6,280 |
| Dec 11, 2025 | 23.25 | 23.80 | 22.96 | 23.52 | 23.52 | 1.60% | 35,240 |
| Dec 10, 2025 | 22.80 | 23.40 | 22.50 | 23.15 | 23.15 | 1.27% | 6,933 |
| Dec 9, 2025 | 23.00 | 23.35 | 22.83 | 22.86 | 22.86 | 0.40% | 10,375 |
| Dec 8, 2025 | 23.10 | 23.10 | 22.67 | 22.77 | 22.77 | -1.30% | 13,636 |
| Dec 5, 2025 | 23.50 | 23.80 | 22.03 | 23.07 | 23.07 | -0.82% | 28,622 |
| Dec 4, 2025 | 23.00 | 23.60 | 22.80 | 23.26 | 23.26 | 2.24% | 7,464 |
| Dec 3, 2025 | 23.88 | 23.88 | 22.00 | 22.75 | 22.75 | -3.72% | 17,518 |
| Dec 2, 2025 | 23.61 | 24.00 | 23.60 | 23.63 | 23.63 | -0.34% | 10,117 |
| Dec 1, 2025 | 24.25 | 24.25 | 23.00 | 23.71 | 23.71 | - | 25,518 |
| 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 |