Gammon Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	25.79	25.83	23.15	24.66	24.66	-2.80%	176,296
Jul 27, 2026	25.10	26.00	24.30	25.37	25.37	3.38%	159,345
Jul 24, 2026	25.20	26.80	24.13	24.54	24.54	-7.74%	612,356
Jul 23, 2026	26.60	26.60	26.60	26.60	26.60	10.01%	128,951
Jul 22, 2026	24.18	24.18	24.18	24.18	24.18	10.01%	26,275
Jul 21, 2026	19.41	21.98	19.41	21.98	21.98	10.01%	293,958
Jul 20, 2026	20.70	20.70	19.41	19.98	19.98	-0.35%	11,865
Jul 17, 2026	20.00	20.05	19.52	20.05	20.05	0.05%	3,218
Jul 16, 2026	21.35	21.35	19.61	20.04	20.04	-2.24%	5,649
Jul 15, 2026	21.40	21.40	20.15	20.50	20.50	-0.58%	1,337
Jul 14, 2026	20.06	21.00	19.75	20.62	20.62	-1.81%	4,849
Jul 13, 2026	20.12	21.33	20.12	21.00	21.00	0.96%	5,296
Jul 10, 2026	20.80	21.00	20.70	20.80	20.80	0.73%	8,030
Jul 9, 2026	19.67	20.88	19.67	20.65	20.65	0.93%	9,706
Jul 8, 2026	20.01	21.00	19.61	20.46	20.46	0.64%	19,108
Jul 7, 2026	20.14	21.24	20.00	20.33	20.33	-1.83%	26,301
Jul 6, 2026	20.01	20.99	19.00	20.71	20.71	4.81%	21,729
Jul 3, 2026	20.41	21.00	19.52	19.76	19.76	-5.41%	3,982
Jul 2, 2026	21.00	21.00	20.52	20.89	20.89	0.10%	1,569
Jul 1, 2026	20.49	21.50	20.12	20.87	20.87	3.37%	61,310
Jun 30, 2026	19.98	20.47	19.20	20.19	20.19	3.75%	56,474
Jun 29, 2026	20.25	20.99	19.01	19.46	19.46	-5.53%	46,376
Jun 24, 2026	20.50	21.75	20.00	20.60	20.60	0.83%	70,216
Jun 23, 2026	20.70	20.70	19.50	20.43	20.43	-	33
Jun 22, 2026	20.99	20.99	20.00	20.43	20.43	-1.87%	17,588
Jun 19, 2026	21.75	22.00	20.75	20.82	20.82	4.10%	99,382
Jun 18, 2026	20.00	20.69	19.05	20.00	20.00	-	5,811
Jun 17, 2026	20.55	20.55	19.67	20.00	20.00	1.88%	34,227
Jun 16, 2026	20.60	20.60	19.07	19.63	19.63	-0.96%	12,240
Jun 15, 2026	20.50	20.60	19.45	19.82	19.82	1.12%	8,410
Jun 12, 2026	21.34	21.34	19.03	19.60	19.60	-2.97%	7,070
Jun 11, 2026	20.00	20.56	19.73	20.20	20.20	-1.80%	2,110
Jun 10, 2026	19.88	21.50	19.61	20.57	20.57	4.74%	6,022
Jun 9, 2026	20.28	20.28	19.13	19.64	19.64	2.83%	2,790