Gammon Pakistan Limited (PSX:GAMON)
Pakistan · Delayed Price · Currency is PKR 18.36
-0.41 (-2.18%)
At close: Oct 8, 2026
Gammon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.80 | 19.40 | 18.07 | 18.36 | 18.36 | -2.18% | 9,139 |
| Oct 7, 2026 | 18.99 | 19.55 | 18.75 | 18.77 | 18.77 | 1.40% | 6,246 |
| Oct 6, 2026 | 18.00 | 19.01 | 17.30 | 18.51 | 18.51 | 1.04% | 32,263 |
| Oct 5, 2026 | 19.80 | 19.80 | 18.10 | 18.32 | 18.32 | -6.05% | 7,415 |
| Oct 2, 2026 | 19.50 | 19.86 | 19.20 | 19.50 | 19.50 | 0.21% | 5,684 |
| Oct 1, 2026 | 18.95 | 20.38 | 18.95 | 19.46 | 19.46 | 4.06% | 32,835 |
| Sep 30, 2026 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | -1.22% | 14,749 |
| Sep 29, 2026 | 19.50 | 19.50 | 18.65 | 18.93 | 18.93 | -0.42% | 1,554 |
| Sep 28, 2026 | 19.50 | 19.50 | 18.95 | 19.01 | 19.01 | - | 336 |
| Sep 25, 2026 | 18.91 | 19.59 | 18.79 | 19.01 | 19.01 | 0.21% | 3,161 |
| Sep 24, 2026 | 19.10 | 19.30 | 18.90 | 18.97 | 18.97 | -1.45% | 21,567 |
| Sep 23, 2026 | 19.75 | 19.75 | 19.00 | 19.25 | 19.25 | -1.28% | 10,015 |
| Sep 22, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | 0.46% | 3,620 |
| Sep 21, 2026 | 19.87 | 20.00 | 19.20 | 19.41 | 19.41 | 1.41% | 11,020 |
| Sep 18, 2026 | 19.29 | 19.74 | 18.80 | 19.14 | 19.14 | 0.47% | 5,265 |
| Sep 17, 2026 | 19.40 | 19.49 | 18.91 | 19.05 | 19.05 | 0.11% | 8,505 |
| Sep 16, 2026 | 19.42 | 19.89 | 18.89 | 19.03 | 19.03 | -4.08% | 36,844 |
| Sep 15, 2026 | 20.00 | 20.30 | 19.40 | 19.84 | 19.84 | -0.30% | 10,867 |
| Sep 14, 2026 | 20.10 | 20.10 | 19.63 | 19.90 | 19.90 | -2.36% | 10,835 |
| Sep 11, 2026 | 20.39 | 20.60 | 19.55 | 20.38 | 20.38 | 1.49% | 22,541 |
| Sep 10, 2026 | 22.48 | 22.48 | 19.95 | 20.08 | 20.08 | -9.43% | 139,018 |
| Sep 9, 2026 | 22.09 | 22.99 | 22.09 | 22.17 | 22.17 | 0.36% | 128,545 |
| Sep 8, 2026 | 22.01 | 22.99 | 21.54 | 22.09 | 22.09 | -1.87% | 16,481 |
| Sep 7, 2026 | 22.77 | 24.38 | 22.11 | 22.51 | 22.51 | 1.58% | 29,920 |
| Sep 4, 2026 | 23.00 | 23.00 | 21.55 | 22.16 | 22.16 | -0.31% | 24,212 |
| Sep 3, 2026 | 23.15 | 23.15 | 22.01 | 22.23 | 22.23 | -1.20% | 20,634 |
| Sep 2, 2026 | 23.00 | 23.40 | 22.01 | 22.50 | 22.50 | 0.85% | 15,975 |
| Sep 1, 2026 | 23.98 | 23.98 | 21.30 | 22.31 | 22.31 | -4.70% | 71,947 |
| Aug 31, 2026 | 25.65 | 25.65 | 23.00 | 23.41 | 23.41 | -6.02% | 63,360 |
| Aug 28, 2026 | 25.97 | 25.99 | 24.10 | 24.91 | 24.91 | -3.56% | 20,489 |
| Aug 27, 2026 | 26.49 | 26.49 | 25.61 | 25.83 | 25.83 | 0.86% | 21,052 |
| Aug 25, 2026 | 26.30 | 26.85 | 25.54 | 25.61 | 25.61 | 0.27% | 43,051 |
| Aug 24, 2026 | 27.00 | 27.00 | 25.41 | 25.54 | 25.54 | - | 82,414 |
| Aug 21, 2026 | 25.90 | 27.00 | 25.20 | 25.54 | 25.54 | 1.11% | 83,099 |
| Aug 20, 2026 | 26.20 | 27.00 | 24.56 | 25.26 | 25.26 | -2.55% | 60,805 |
| Aug 19, 2026 | 25.80 | 27.20 | 25.26 | 25.92 | 25.92 | 1.01% | 127,262 |
| Aug 18, 2026 | 27.30 | 27.30 | 25.20 | 25.66 | 25.66 | -4.89% | 65,419 |
| Aug 17, 2026 | 28.60 | 29.99 | 26.65 | 26.98 | 26.98 | -4.50% | 534,173 |
| Aug 13, 2026 | 26.01 | 28.25 | 25.90 | 28.25 | 28.25 | 10.01% | 873,125 |
| Aug 12, 2026 | 23.84 | 25.87 | 23.05 | 25.68 | 25.68 | 9.18% | 207,768 |
| Aug 11, 2026 | 24.15 | 24.15 | 23.10 | 23.52 | 23.52 | -3.01% | 994 |
| Aug 10, 2026 | 24.55 | 24.95 | 23.60 | 24.25 | 24.25 | 1.42% | 6,900 |
| Aug 7, 2026 | 24.24 | 24.24 | 23.38 | 23.91 | 23.91 | -0.66% | 2,023 |
| Aug 6, 2026 | 24.34 | 24.44 | 23.35 | 24.07 | 24.07 | 1.95% | 42,891 |
| Aug 5, 2026 | 24.19 | 24.55 | 23.25 | 23.61 | 23.61 | -1.54% | 14,543 |
| Aug 4, 2026 | 25.01 | 26.40 | 23.11 | 23.98 | 23.98 | -5.37% | 114,391 |
| Aug 3, 2026 | 25.49 | 26.40 | 25.05 | 25.34 | 25.34 | -0.55% | 81,990 |
| Jul 31, 2026 | 25.50 | 27.00 | 25.00 | 25.48 | 25.48 | 0.20% | 46,911 |
| Jul 30, 2026 | 25.70 | 25.70 | 24.01 | 25.43 | 25.43 | 1.40% | 121,763 |
| Jul 29, 2026 | 24.66 | 25.70 | 24.30 | 25.08 | 25.08 | 1.70% | 75,425 |