Gammon Pakistan Limited (PSX:GAMON)
Pakistan · Delayed Price · Currency is PKR 27.57
-0.05 (-0.18%)
At close: Sep 30, 2025
Gammon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 27.74 | 28.00 | 27.51 | 28.00 | 28.00 | 0.43% | 12,144 |
| Sep 18, 2025 | 27.51 | 28.30 | 27.38 | 27.88 | 27.88 | 1.23% | 97,390 |
| Sep 17, 2025 | 28.00 | 28.00 | 27.53 | 27.54 | 27.54 | -1.33% | 22,981 |
| Sep 16, 2025 | 27.72 | 28.49 | 27.50 | 27.91 | 27.91 | 0.83% | 45,693 |
| Sep 15, 2025 | 28.96 | 28.96 | 27.50 | 27.68 | 27.68 | - | 15,504 |
| Sep 12, 2025 | 28.05 | 28.50 | 27.60 | 27.68 | 27.68 | -1.21% | 34,839 |
| Sep 11, 2025 | 28.00 | 28.70 | 27.90 | 28.02 | 28.02 | -0.85% | 106,921 |
| Sep 10, 2025 | 27.70 | 28.99 | 27.70 | 28.26 | 28.26 | 0.36% | 228,475 |
| Sep 9, 2025 | 28.76 | 28.76 | 27.97 | 28.16 | 28.16 | -2.09% | 38,367 |
| Sep 8, 2025 | 27.84 | 30.38 | 27.50 | 28.76 | 28.76 | 4.13% | 532,809 |
| Sep 5, 2025 | 27.60 | 28.90 | 27.49 | 27.62 | 27.62 | 1.47% | 184,193 |
| Sep 4, 2025 | 27.60 | 27.90 | 27.15 | 27.22 | 27.22 | -0.73% | 31,589 |
| Sep 3, 2025 | 28.44 | 28.45 | 27.40 | 27.42 | 27.42 | -1.22% | 44,920 |
| Sep 2, 2025 | 27.49 | 28.36 | 27.00 | 27.76 | 27.76 | 2.55% | 85,727 |
| Sep 1, 2025 | 28.00 | 28.14 | 25.57 | 27.07 | 27.07 | -3.32% | 119,505 |
| Aug 29, 2025 | 28.49 | 28.49 | 27.00 | 28.00 | 28.00 | -0.28% | 27,944 |
| Aug 28, 2025 | 28.10 | 28.50 | 27.99 | 28.08 | 28.08 | -0.07% | 33,008 |
| Aug 27, 2025 | 29.29 | 29.29 | 27.81 | 28.10 | 28.10 | -1.26% | 16,209 |
| Aug 26, 2025 | 28.40 | 29.00 | 27.86 | 28.46 | 28.46 | 1.72% | 107,972 |
| Aug 25, 2025 | 28.00 | 28.60 | 27.92 | 27.98 | 27.98 | 0.61% | 21,670 |
| Aug 22, 2025 | 28.07 | 28.69 | 27.75 | 27.81 | 27.81 | -0.64% | 44,918 |
| Aug 21, 2025 | 28.88 | 29.00 | 27.81 | 27.99 | 27.99 | -1.96% | 83,552 |
| Aug 20, 2025 | 29.45 | 29.50 | 28.49 | 28.55 | 28.55 | -1.55% | 64,437 |
| Aug 19, 2025 | 29.60 | 30.95 | 28.65 | 29.00 | 29.00 | -3.97% | 242,657 |
| Aug 18, 2025 | 32.10 | 32.10 | 29.60 | 30.20 | 30.20 | 3.50% | 941,624 |
| Aug 15, 2025 | 26.90 | 29.18 | 26.90 | 29.18 | 29.18 | 9.99% | 264,466 |
| Aug 13, 2025 | 26.86 | 27.25 | 26.37 | 26.53 | 26.53 | -1.23% | 41,763 |
| Aug 12, 2025 | 27.89 | 27.89 | 26.15 | 26.86 | 26.86 | -0.56% | 42,694 |
| Aug 11, 2025 | 27.55 | 27.93 | 26.73 | 27.01 | 27.01 | -1.57% | 31,677 |
| Aug 8, 2025 | 28.95 | 28.95 | 26.63 | 27.44 | 27.44 | -3.18% | 38,184 |
| Aug 7, 2025 | 28.06 | 30.70 | 28.00 | 28.34 | 28.34 | 1.36% | 262,993 |
| Aug 6, 2025 | 27.02 | 28.09 | 27.00 | 27.96 | 27.96 | 3.52% | 86,340 |
| Aug 5, 2025 | 26.52 | 27.50 | 26.52 | 27.01 | 27.01 | -0.48% | 62,787 |
| Aug 4, 2025 | 27.49 | 27.90 | 26.50 | 27.14 | 27.14 | 0.59% | 115,715 |
| 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 |