Gammon Pakistan Limited (PSX:GAMON)
Pakistan · Delayed Price · Currency is PKR 26.98
+0.01 (0.04%)
At close: Aug 1, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.97 | 28.49 | 26.10 | 26.98 | 26.98 | 0.04% | 26,239 |
| Jul 31, 2025 | 28.10 | 28.10 | 26.68 | 26.97 | 26.97 | -0.11% | 41,728 |
| Jul 30, 2025 | 27.65 | 27.94 | 26.45 | 27.00 | 27.00 | -0.22% | 43,792 |
| Jul 29, 2025 | 28.48 | 28.48 | 26.60 | 27.06 | 27.06 | -2.84% | 27,464 |
| Jul 28, 2025 | 28.00 | 29.25 | 27.77 | 27.85 | 27.85 | -1.97% | 100,383 |
| Jul 25, 2025 | 29.40 | 29.40 | 27.51 | 28.41 | 28.41 | -2.07% | 51,092 |
| Jul 24, 2025 | 29.51 | 30.00 | 26.55 | 29.01 | 29.01 | -1.59% | 249,753 |
| Jul 23, 2025 | 28.49 | 29.96 | 28.00 | 29.48 | 29.48 | 4.84% | 214,507 |
| Jul 22, 2025 | 28.00 | 28.82 | 27.50 | 28.12 | 28.12 | 0.04% | 115,828 |
| Jul 21, 2025 | 28.30 | 29.33 | 28.00 | 28.11 | 28.11 | -4.81% | 122,339 |
| Jul 18, 2025 | 30.05 | 30.45 | 29.00 | 29.53 | 29.53 | -2.96% | 125,803 |
| Jul 17, 2025 | 31.36 | 31.90 | 29.52 | 30.43 | 30.43 | 0.40% | 650,362 |
| Jul 16, 2025 | 28.00 | 30.42 | 27.15 | 30.31 | 30.31 | 9.62% | 1,100,152 |
| Jul 15, 2025 | 28.00 | 29.44 | 26.34 | 27.65 | 27.65 | -2.23% | 323,570 |
| Jul 14, 2025 | 29.88 | 29.99 | 28.14 | 28.28 | 28.28 | 2.58% | 518,234 |
| Jul 11, 2025 | 25.68 | 27.57 | 25.60 | 27.57 | 27.57 | 10.02% | 410,922 |
| Jul 10, 2025 | 25.00 | 25.48 | 24.78 | 25.06 | 25.06 | 0.32% | 38,011 |
| Jul 9, 2025 | 25.50 | 25.50 | 24.78 | 24.98 | 24.98 | -1.42% | 42,133 |
| Jul 8, 2025 | 25.00 | 25.48 | 24.50 | 25.34 | 25.34 | 1.52% | 65,513 |
| Jul 7, 2025 | 25.57 | 25.57 | 24.26 | 24.96 | 24.96 | -0.56% | 60,476 |
| Jul 4, 2025 | 25.49 | 25.80 | 25.00 | 25.10 | 25.10 | 0.40% | 35,587 |
| Jul 3, 2025 | 25.89 | 26.00 | 24.80 | 25.00 | 25.00 | -1.88% | 100,901 |
| Jul 2, 2025 | 24.53 | 25.91 | 24.53 | 25.48 | 25.48 | 2.33% | 113,777 |
| Jul 1, 2025 | 24.71 | 25.29 | 24.51 | 24.90 | 24.90 | -0.40% | 56,072 |
| Jun 30, 2025 | 25.84 | 25.84 | 25.00 | 25.00 | 25.00 | -2.11% | 81,098 |
| Jun 27, 2025 | 26.38 | 26.86 | 25.01 | 25.54 | 25.54 | -3.33% | 159,534 |
| Jun 26, 2025 | 25.60 | 27.75 | 25.60 | 26.42 | 26.42 | 3.20% | 154,860 |
| Jun 25, 2025 | 25.25 | 25.80 | 24.31 | 25.60 | 25.60 | 1.87% | 28,023 |
| Jun 24, 2025 | 24.30 | 25.50 | 24.20 | 25.13 | 25.13 | 5.50% | 41,218 |
| Jun 23, 2025 | 26.30 | 26.30 | 23.00 | 23.82 | 23.82 | -5.48% | 54,157 |
| Jun 20, 2025 | 25.98 | 25.98 | 24.77 | 25.20 | 25.20 | -1.02% | 36,530 |
| Jun 19, 2025 | 25.99 | 26.49 | 25.15 | 25.46 | 25.46 | -0.82% | 11,927 |
| Jun 18, 2025 | 26.49 | 26.49 | 25.50 | 25.67 | 25.67 | -1.53% | 30,971 |
| Jun 17, 2025 | 26.99 | 27.00 | 25.90 | 26.07 | 26.07 | -2.94% | 68,249 |
| Jun 16, 2025 | 25.50 | 27.66 | 25.50 | 26.86 | 26.86 | 6.50% | 206,962 |
| Jun 13, 2025 | 26.39 | 26.39 | 24.16 | 25.22 | 25.22 | -3.48% | 82,911 |
| Jun 12, 2025 | 27.65 | 27.65 | 26.00 | 26.13 | 26.13 | -3.69% | 108,559 |
| Jun 11, 2025 | 26.51 | 27.49 | 25.10 | 27.13 | 27.13 | 1.04% | 68,530 |
| Jun 10, 2025 | 27.78 | 27.78 | 26.80 | 26.85 | 26.85 | -2.86% | 40,621 |
| Jun 5, 2025 | 27.02 | 28.49 | 26.22 | 27.64 | 27.64 | 2.33% | 120,656 |
| Jun 4, 2025 | 27.59 | 27.59 | 26.80 | 27.01 | 27.01 | 0.41% | 40,223 |
| Jun 3, 2025 | 27.90 | 27.90 | 26.50 | 26.90 | 26.90 | -0.33% | 27,354 |
| Jun 2, 2025 | 28.98 | 28.98 | 26.90 | 26.99 | 26.99 | -4.63% | 144,213 |
| May 30, 2025 | 28.33 | 29.39 | 28.02 | 28.30 | 28.30 | -0.11% | 113,560 |
| May 29, 2025 | 27.49 | 28.70 | 27.15 | 28.33 | 28.33 | 7.35% | 181,351 |
| May 27, 2025 | 26.01 | 27.65 | 26.01 | 26.39 | 26.39 | -0.86% | 32,472 |
| May 26, 2025 | 24.61 | 27.75 | 24.61 | 26.62 | 26.62 | -2.10% | 31,614 |
| May 23, 2025 | 28.40 | 28.40 | 25.31 | 27.19 | 27.19 | -2.16% | 79,584 |
| May 22, 2025 | 30.95 | 30.99 | 27.50 | 27.79 | 27.79 | -7.06% | 415,813 |
| May 21, 2025 | 27.50 | 29.98 | 27.50 | 29.90 | 29.90 | 9.72% | 782,172 |