Gammon Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.10	22.10	19.00	19.00	19.00	-7.41%	7,958
Feb 19, 2026	22.44	22.44	20.50	20.52	20.52	-	212
Feb 18, 2026	19.71	21.00	19.70	20.52	20.52	0.34%	6,414
Feb 17, 2026	20.01	20.50	20.01	20.45	20.45	-1.97%	41,512
Feb 16, 2026	21.30	21.79	20.65	20.86	20.86	2.00%	1,527
Feb 13, 2026	21.30	21.30	20.20	20.45	20.45	-3.99%	1,219
Feb 12, 2026	21.66	21.99	20.25	21.30	21.30	0.38%	7,265
Feb 11, 2026	21.90	21.90	21.00	21.22	21.22	-2.08%	1,055
Feb 10, 2026	21.99	21.99	21.26	21.67	21.67	1.17%	796
Feb 9, 2026	21.96	22.00	21.00	21.42	21.42	1.90%	3,484
Feb 6, 2026	21.20	22.24	20.65	21.02	21.02	-2.19%	34,991
Feb 4, 2026	20.98	22.55	20.21	21.49	21.49	3.82%	24,735
Feb 3, 2026	20.70	20.70	20.70	20.70	20.70	1.47%	707
Feb 2, 2026	21.37	21.37	20.35	20.40	20.40	-3.32%	33,103
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