Gammon Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.50	18.94	18.00	18.18	18.18	-2.21%	5,287
Oct 29, 2026	18.04	18.69	17.95	18.59	18.59	2.99%	19,456
Oct 28, 2026	18.00	18.40	17.71	18.05	18.05	2.62%	4,585
Oct 27, 2026	18.50	18.50	17.40	17.59	17.59	0.63%	6,433
Oct 26, 2026	18.50	18.50	17.03	17.48	17.48	-3.48%	5,975
Oct 23, 2026	18.65	18.70	17.66	18.11	18.11	0.11%	1,954
Oct 22, 2026	18.77	18.77	18.01	18.09	18.09	-2.11%	2,468
Oct 21, 2026	19.18	19.19	18.30	18.48	18.48	-0.16%	3,441
Oct 20, 2026	18.50	18.87	18.49	18.51	18.51	-0.32%	5,169
Oct 19, 2026	18.32	18.96	18.32	18.57	18.57	1.36%	844
Oct 16, 2026	18.25	18.52	18.08	18.32	18.32	-0.81%	1,795
Oct 15, 2026	18.86	18.86	18.02	18.47	18.47	0.54%	3,376
Oct 14, 2026	18.37	18.75	18.34	18.37	18.37	1.89%	854
Oct 13, 2026	17.95	18.49	17.95	18.03	18.03	0.67%	10,211
Oct 12, 2026	17.86	19.20	17.84	17.91	17.91	-4.12%	45,008
Oct 9, 2026	18.84	18.84	18.20	18.68	18.68	1.74%	6,995
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