Gammon Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.50	15.50	14.11	14.95	14.95	-0.33%	2,116
Mar 26, 2026	15.48	15.48	14.95	15.00	15.00	0.54%	9,969
Mar 25, 2026	15.20	15.20	14.63	14.92	14.92	5.14%	11,461
Mar 24, 2026	15.39	15.66	14.14	14.19	14.19	-0.35%	8,002
Mar 19, 2026	15.50	15.75	14.21	14.24	14.24	-7.59%	2,374
Mar 18, 2026	14.60	15.98	14.01	15.41	15.41	5.33%	5,153
Mar 17, 2026	15.60	15.95	14.50	14.63	14.63	-6.04%	2,709
Mar 16, 2026	15.95	15.95	14.80	15.57	15.57	-	695
Mar 13, 2026	14.50	15.99	14.50	15.57	15.57	0.84%	4,093
Mar 12, 2026	15.75	15.75	14.52	15.44	15.44	2.86%	1,522
Mar 11, 2026	16.83	16.83	14.55	15.01	15.01	-1.96%	4,468
Mar 10, 2026	15.35	15.40	14.10	15.31	15.31	9.20%	5,335
Mar 9, 2026	15.57	16.65	13.66	14.02	14.02	-7.40%	15,005
Mar 6, 2026	16.60	16.60	14.51	15.14	15.14	-3.57%	2,592
Mar 5, 2026	15.50	16.69	14.20	15.70	15.70	3.49%	21,585
Mar 4, 2026	16.35	16.90	14.61	15.17	15.17	-5.54%	9,245
Mar 3, 2026	16.99	17.59	15.52	16.06	16.06	-5.47%	9,410
Mar 2, 2026	17.02	17.08	16.98	16.99	16.99	-9.96%	22,305
Feb 27, 2026	20.50	20.50	19.45	18.87	18.87	-	174
Feb 26, 2026	19.00	20.76	19.00	18.87	18.87	-	373
Feb 25, 2026	17.99	19.36	17.51	18.87	18.87	7.22%	5,449
Feb 24, 2026	20.36	20.36	17.51	17.60	17.60	-4.92%	4,607
Feb 23, 2026	19.99	20.49	18.50	18.51	18.51	-2.58%	11,274
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