Gammon Pakistan Limited (PSX:GAMON)
Pakistan
· Delayed Price · Currency is PKR 23.07
-0.19 (-0.82%)
At close: Dec 5, 2025
Gammon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.50 | 23.80 | 22.03 | 23.07 | 23.07 | -0.82% | 28,622 |
| Dec 4, 2025 | 23.00 | 23.60 | 22.80 | 23.26 | 23.26 | 2.24% | 7,464 |
| Dec 3, 2025 | 23.88 | 23.88 | 22.00 | 22.75 | 22.75 | -3.72% | 17,518 |
| Dec 2, 2025 | 23.61 | 24.00 | 23.60 | 23.63 | 23.63 | -0.34% | 10,117 |
| Dec 1, 2025 | 24.25 | 24.25 | 23.00 | 23.71 | 23.71 | - | 25,518 |
| Nov 28, 2025 | 25.99 | 25.99 | 23.00 | 23.71 | 23.71 | -6.36% | 19,288 |
| Nov 27, 2025 | 25.00 | 26.74 | 25.00 | 25.32 | 25.32 | 4.15% | 42,042 |
| Nov 26, 2025 | 24.54 | 25.00 | 23.21 | 24.31 | 24.31 | 4.20% | 13,173 |
| Nov 25, 2025 | 24.00 | 24.80 | 23.21 | 23.33 | 23.33 | -2.79% | 10,077 |
| Nov 24, 2025 | 24.50 | 25.70 | 23.00 | 24.00 | 24.00 | -1.52% | 3,264 |
| Nov 21, 2025 | 24.51 | 24.80 | 24.35 | 24.37 | 24.37 | -0.69% | 5,572 |
| Nov 20, 2025 | 25.49 | 25.49 | 24.61 | 24.54 | 24.54 | - | 446 |
| Nov 19, 2025 | 24.41 | 25.00 | 24.41 | 24.54 | 24.54 | - | 5,168 |
| Nov 18, 2025 | 25.40 | 25.40 | 24.54 | 24.54 | 24.54 | 0.12% | 6,502 |
| Nov 17, 2025 | 24.88 | 24.88 | 24.50 | 24.51 | 24.51 | 0.49% | 3,026 |
| Nov 14, 2025 | 24.25 | 24.40 | 23.76 | 24.39 | 24.39 | 1.88% | 10,464 |
| Nov 13, 2025 | 24.25 | 24.25 | 23.30 | 23.94 | 23.94 | 1.23% | 6,080 |
| Nov 12, 2025 | 24.40 | 24.40 | 23.62 | 23.65 | 23.65 | 0.60% | 1,081 |
| Nov 11, 2025 | 24.29 | 25.79 | 23.15 | 23.51 | 23.51 | -2.77% | 20,652 |
| Nov 10, 2025 | 24.50 | 24.50 | 23.01 | 24.18 | 24.18 | -0.17% | 10,452 |
| Nov 7, 2025 | 24.99 | 24.99 | 24.00 | 24.22 | 24.22 | -0.21% | 4,358 |
| Nov 6, 2025 | 24.00 | 24.45 | 23.85 | 24.27 | 24.27 | 1.12% | 1,226 |
| Nov 5, 2025 | 24.69 | 24.69 | 23.50 | 24.00 | 24.00 | -0.37% | 3,592 |
| Nov 4, 2025 | 24.50 | 24.83 | 24.00 | 24.09 | 24.09 | -1.87% | 3,636 |
| Nov 3, 2025 | 25.29 | 25.29 | 24.52 | 24.55 | 24.55 | -1.41% | 25,452 |
| Oct 31, 2025 | 24.60 | 25.00 | 24.19 | 24.90 | 24.90 | 2.81% | 3,818 |
| Oct 30, 2025 | 25.00 | 25.00 | 24.16 | 24.22 | 24.22 | 0.58% | 5,977 |
| Oct 29, 2025 | 24.41 | 25.19 | 24.00 | 24.08 | 24.08 | -1.79% | 21,889 |
| Oct 28, 2025 | 25.90 | 25.90 | 24.50 | 24.52 | 24.52 | -4.26% | 15,481 |
| Oct 27, 2025 | 26.30 | 26.30 | 25.25 | 25.61 | 25.61 | -0.54% | 5,629 |
| Oct 24, 2025 | 26.40 | 26.40 | 25.60 | 25.75 | 25.75 | -2.79% | 22,726 |
| Oct 23, 2025 | 26.90 | 26.99 | 26.01 | 26.49 | 26.49 | 0.34% | 8,702 |
| Oct 22, 2025 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | 0.08% | 4,157 |
| Oct 21, 2025 | 27.00 | 27.00 | 26.30 | 26.38 | 26.38 | -1.05% | 16,937 |
| Oct 20, 2025 | 26.99 | 27.00 | 26.00 | 26.66 | 26.66 | 2.03% | 25,568 |
| Oct 17, 2025 | 26.85 | 27.60 | 26.09 | 26.13 | 26.13 | -2.68% | 14,948 |
| Oct 16, 2025 | 27.89 | 27.89 | 26.70 | 26.85 | 26.85 | -0.56% | 9,133 |
| Oct 15, 2025 | 26.55 | 27.50 | 26.30 | 27.00 | 27.00 | 1.69% | 29,588 |
| Oct 14, 2025 | 26.00 | 26.90 | 26.00 | 26.55 | 26.55 | 2.63% | 22,199 |
| Oct 13, 2025 | 27.40 | 27.40 | 25.17 | 25.87 | 25.87 | -4.19% | 23,197 |
| Oct 10, 2025 | 27.50 | 27.50 | 26.26 | 27.00 | 27.00 | -1.82% | 63,396 |
| Oct 9, 2025 | 27.20 | 27.99 | 27.01 | 27.50 | 27.50 | -1.40% | 10,392 |
| Oct 8, 2025 | 27.79 | 28.00 | 26.85 | 27.89 | 27.89 | 2.39% | 33,829 |
| Oct 7, 2025 | 27.00 | 27.98 | 26.80 | 27.24 | 27.24 | 2.33% | 13,947 |
| Oct 6, 2025 | 27.02 | 27.02 | 26.60 | 26.62 | 26.62 | -1.95% | 13,051 |
| Oct 3, 2025 | 27.00 | 27.49 | 27.00 | 27.15 | 27.15 | -0.55% | 34,685 |
| Oct 2, 2025 | 27.52 | 28.35 | 26.02 | 27.30 | 27.30 | -2.19% | 63,617 |
| Oct 1, 2025 | 28.49 | 28.49 | 27.53 | 27.91 | 27.91 | 1.23% | 8,572 |
| Sep 30, 2025 | 28.79 | 28.79 | 27.53 | 27.57 | 27.57 | -0.18% | 43,633 |
| Sep 29, 2025 | 28.83 | 28.83 | 27.16 | 27.62 | 27.62 | -0.79% | 19,944 |
| Sep 26, 2025 | 28.01 | 28.62 | 27.05 | 27.84 | 27.84 | -0.61% | 45,016 |
| Sep 25, 2025 | 28.79 | 28.97 | 28.00 | 28.01 | 28.01 | -0.85% | 14,934 |
| Sep 24, 2025 | 28.11 | 28.99 | 28.00 | 28.25 | 28.25 | -0.42% | 28,857 |
| Sep 23, 2025 | 28.30 | 29.44 | 28.30 | 28.37 | 28.37 | 0.71% | 169,580 |
| Sep 22, 2025 | 28.00 | 28.20 | 27.78 | 28.17 | 28.17 | 0.61% | 15,982 |
| Sep 19, 2025 | 27.74 | 28.00 | 27.51 | 28.00 | 28.00 | 0.43% | 12,144 |
| Sep 18, 2025 | 27.51 | 28.30 | 27.38 | 27.88 | 27.88 | 1.23% | 97,390 |
| Sep 17, 2025 | 28.00 | 28.00 | 27.53 | 27.54 | 27.54 | -1.33% | 22,981 |
| Sep 16, 2025 | 27.72 | 28.49 | 27.50 | 27.91 | 27.91 | 0.83% | 45,693 |
| Sep 15, 2025 | 28.96 | 28.96 | 27.50 | 27.68 | 27.68 | - | 15,504 |
| Sep 12, 2025 | 28.05 | 28.50 | 27.60 | 27.68 | 27.68 | -1.21% | 34,839 |
| Sep 11, 2025 | 28.00 | 28.70 | 27.90 | 28.02 | 28.02 | -0.85% | 106,921 |
| Sep 10, 2025 | 27.70 | 28.99 | 27.70 | 28.26 | 28.26 | 0.36% | 228,475 |
| Sep 9, 2025 | 28.76 | 28.76 | 27.97 | 28.16 | 28.16 | -2.09% | 38,367 |
| Sep 8, 2025 | 27.84 | 30.38 | 27.50 | 28.76 | 28.76 | 4.13% | 532,809 |
| Sep 5, 2025 | 27.60 | 28.90 | 27.49 | 27.62 | 27.62 | 1.47% | 184,193 |
| Sep 4, 2025 | 27.60 | 27.90 | 27.15 | 27.22 | 27.22 | -0.73% | 31,589 |
| Sep 3, 2025 | 28.44 | 28.45 | 27.40 | 27.42 | 27.42 | -1.22% | 44,920 |
| Sep 2, 2025 | 27.49 | 28.36 | 27.00 | 27.76 | 27.76 | 2.55% | 85,727 |
| Sep 1, 2025 | 28.00 | 28.14 | 25.57 | 27.07 | 27.07 | -3.32% | 119,505 |
| Aug 29, 2025 | 28.49 | 28.49 | 27.00 | 28.00 | 28.00 | -0.28% | 27,944 |
| Aug 28, 2025 | 28.10 | 28.50 | 27.99 | 28.08 | 28.08 | -0.07% | 33,008 |
| Aug 27, 2025 | 29.29 | 29.29 | 27.81 | 28.10 | 28.10 | -1.26% | 16,209 |
| Aug 26, 2025 | 28.40 | 29.00 | 27.86 | 28.46 | 28.46 | 1.72% | 107,972 |
| Aug 25, 2025 | 28.00 | 28.60 | 27.92 | 27.98 | 27.98 | 0.61% | 21,670 |
| Aug 22, 2025 | 28.07 | 28.69 | 27.75 | 27.81 | 27.81 | -0.64% | 44,918 |
| Aug 21, 2025 | 28.88 | 29.00 | 27.81 | 27.99 | 27.99 | -1.96% | 83,552 |
| Aug 20, 2025 | 29.45 | 29.50 | 28.49 | 28.55 | 28.55 | -1.55% | 64,437 |
| Aug 19, 2025 | 29.60 | 30.95 | 28.65 | 29.00 | 29.00 | -3.97% | 242,657 |
| Aug 18, 2025 | 32.10 | 32.10 | 29.60 | 30.20 | 30.20 | 3.50% | 941,624 |
| Aug 15, 2025 | 26.90 | 29.18 | 26.90 | 29.18 | 29.18 | 9.99% | 264,466 |
| Aug 13, 2025 | 26.86 | 27.25 | 26.37 | 26.53 | 26.53 | -1.23% | 41,763 |
| Aug 12, 2025 | 27.89 | 27.89 | 26.15 | 26.86 | 26.86 | -0.56% | 42,694 |
| Aug 11, 2025 | 27.55 | 27.93 | 26.73 | 27.01 | 27.01 | -1.57% | 31,677 |
| Aug 8, 2025 | 28.95 | 28.95 | 26.63 | 27.44 | 27.44 | -3.18% | 38,184 |
| Aug 7, 2025 | 28.06 | 30.70 | 28.00 | 28.34 | 28.34 | 1.36% | 262,993 |
| Aug 6, 2025 | 27.02 | 28.09 | 27.00 | 27.96 | 27.96 | 3.52% | 86,340 |
| Aug 5, 2025 | 26.52 | 27.50 | 26.52 | 27.01 | 27.01 | -0.48% | 62,787 |
| Aug 4, 2025 | 27.49 | 27.90 | 26.50 | 27.14 | 27.14 | 0.59% | 115,715 |
| Aug 1, 2025 | 27.97 | 28.49 | 26.10 | 26.98 | 26.98 | 0.04% | 26,239 |
| Jul 31, 2025 | 28.10 | 28.10 | 26.68 | 26.97 | 26.97 | -0.11% | 41,728 |
| Jul 30, 2025 | 27.65 | 27.94 | 26.45 | 27.00 | 27.00 | -0.22% | 43,792 |
| Jul 29, 2025 | 28.48 | 28.48 | 26.60 | 27.06 | 27.06 | -2.84% | 27,464 |
| Jul 28, 2025 | 28.00 | 29.25 | 27.77 | 27.85 | 27.85 | -1.97% | 100,383 |
| Jul 25, 2025 | 29.40 | 29.40 | 27.51 | 28.41 | 28.41 | -2.07% | 51,092 |
| Jul 24, 2025 | 29.51 | 30.00 | 26.55 | 29.01 | 29.01 | -1.59% | 249,753 |
| Jul 23, 2025 | 28.49 | 29.96 | 28.00 | 29.48 | 29.48 | 4.84% | 214,507 |
| Jul 22, 2025 | 28.00 | 28.82 | 27.50 | 28.12 | 28.12 | 0.04% | 115,828 |
| Jul 21, 2025 | 28.30 | 29.33 | 28.00 | 28.11 | 28.11 | -4.81% | 122,339 |
| Jul 18, 2025 | 30.05 | 30.45 | 29.00 | 29.53 | 29.53 | -2.96% | 125,803 |