Gammon Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	19.99	20.20	19.06	19.10	19.10	-3.97%	3,089
Jun 5, 2026	19.50	20.48	19.25	19.89	19.89	0.66%	3,056
Jun 4, 2026	20.80	20.95	19.01	19.76	19.76	2.76%	14,944
Jun 3, 2026	19.21	19.98	19.20	19.23	19.23	-6.42%	1,277
Jun 2, 2026	20.85	20.85	19.50	20.55	20.55	-	445
Jun 1, 2026	19.11	20.60	19.11	20.55	20.55	4.00%	513
May 29, 2026	20.84	20.84	19.05	19.76	19.76	-0.75%	1,113
May 25, 2026	19.49	19.91	19.30	19.91	19.91	6.19%	9,852
May 22, 2026	19.60	19.60	18.50	18.75	18.75	-2.24%	4,350
May 21, 2026	20.00	20.00	19.01	19.18	19.18	-1.64%	3,605
May 20, 2026	20.00	20.00	18.50	19.50	19.50	2.74%	8,698
May 19, 2026	19.80	20.00	18.61	18.98	18.98	-0.52%	1,419
May 18, 2026	21.30	21.30	18.75	19.08	19.08	-4.26%	2,167
May 15, 2026	20.00	20.80	19.50	19.93	19.93	-0.35%	1,840