Gammon Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	20.89	21.40	19.50	20.00	20.00	0.10%	13,743
May 13, 2026	20.00	21.00	19.02	19.98	19.98	0.20%	12,701
May 12, 2026	21.00	21.00	19.00	19.94	19.94	0.45%	24,327
May 11, 2026	21.00	21.00	19.66	19.85	19.85	-3.78%	6,778
May 8, 2026	20.00	21.87	19.12	20.63	20.63	3.77%	20,044
May 7, 2026	21.48	21.48	19.45	19.88	19.88	-4.74%	2,829
May 6, 2026	22.00	22.00	20.50	20.87	20.87	-2.39%	25,493
May 5, 2026	22.40	22.40	19.15	21.38	21.38	4.45%	69,399
May 4, 2026	19.40	20.47	18.50	20.47	20.47	9.99%	64,376
Apr 30, 2026	20.00	20.50	18.12	18.61	18.61	-6.39%	27,824
Apr 29, 2026	19.88	20.45	19.50	19.88	19.88	5.58%	23,609
Apr 28, 2026	19.89	20.19	18.50	18.83	18.83	-3.34%	22,465
Apr 27, 2026	20.70	20.70	19.01	19.48	19.48	-2.01%	14,871
Apr 24, 2026	20.00	21.00	19.70	19.88	19.88	-0.60%	14,918
Apr 23, 2026	21.25	21.25	19.25	20.00	20.00	-4.31%	19,727
Apr 22, 2026	20.70	21.25	20.35	20.90	20.90	-	329
Apr 21, 2026	20.01	21.49	20.01	20.90	20.90	-0.48%	22,056
Apr 20, 2026	22.60	22.60	19.50	21.00	21.00	2.09%	82,977
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%	67,083
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