Gammon Pakistan Limited (PSX:GAMON)
Pakistan · Delayed Price · Currency is PKR 20.57
+1.87 (10.00%)
At close: Apr 17, 2026
Gammon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 19.51 | 20.57 | 19.50 | 20.57 | 20.57 | 10.00% | 98,279 |
| Apr 16, 2026 | 17.90 | 18.70 | 16.70 | 18.70 | 18.70 | 10.00% | 67,082 |
| Apr 15, 2026 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 0.71% | 8,722 |
| Apr 14, 2026 | 17.50 | 17.50 | 15.55 | 16.88 | 16.88 | 2.68% | 3,210 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.43 | 16.44 | 16.44 | -4.31% | 4,043 |
| Apr 10, 2026 | 16.70 | 18.28 | 16.00 | 17.18 | 17.18 | 3.37% | 25,163 |
| Apr 9, 2026 | 16.48 | 16.99 | 16.00 | 16.62 | 16.62 | 0.85% | 7,882 |
| Apr 8, 2026 | 16.90 | 16.90 | 15.02 | 16.48 | 16.48 | 3.00% | 16,785 |
| Apr 7, 2026 | 16.85 | 17.01 | 15.12 | 16.00 | 16.00 | 3.49% | 4,334 |
| Apr 6, 2026 | 16.00 | 16.00 | 15.00 | 15.46 | 15.46 | - | 118 |
| Apr 3, 2026 | 15.30 | 15.59 | 14.10 | 15.46 | 15.46 | 9.10% | 594 |
| Apr 2, 2026 | 16.00 | 16.00 | 14.11 | 14.17 | 14.17 | -5.78% | 1,848 |
| Apr 1, 2026 | 15.48 | 15.99 | 15.00 | 15.04 | 15.04 | - | 442 |
| Mar 31, 2026 | 15.00 | 15.50 | 14.50 | 15.04 | 15.04 | -0.66% | 7,197 |
| Mar 30, 2026 | 16.00 | 16.00 | 14.25 | 15.14 | 15.14 | 1.27% | 9,186 |
| 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 |