GAMON share price history Gammon Pakistan Limited

Gammon Pakistan Limited (GAMON) has 1,959 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 22.34. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 21.93
Last session: 13 Nov 2026close Rs 22.34
Sessions on file: 1,959123 months
Highest close: Rs 77.5325 Oct 2024
Lowest close: Rs 4.4621 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

GAMON month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	22.34	22.40	17.75	613,557	9
Oct 2026	18.18	19.50	17.48	217,433	22
Sep 2026	18.70	22.51	18.70	607,611	22
Aug 2026	23.41	28.25	23.41	2,445,749	19
Jul 2026	25.48	26.60	19.76	1,825,229	23
Jun 2026	20.19	20.82	19.10	392,073	20
May 2026	19.76	21.38	18.75	272,734	17
Apr 2026	18.61	21.00	14.17	467,279	22
Mar 2026	15.04	16.99	14.02	154,422	20
Feb 2026	18.87	21.67	17.60	186,855	19
Jan 2026	21.10	23.40	21.02	282,216	22
Dec 2025	22.01	23.71	21.01	317,470	22
Nov 2025	23.71	25.32	23.33	195,551	20
Oct 2025	24.90	27.91	24.08	471,438	23
Sep 2025	27.57	28.76	27.07	1,939,003	22
Aug 2025	28.00	30.20	26.53	2,556,849	20
Jul 2025	26.97	30.43	24.90	4,608,399	23
Jun 2025	25.00	27.64	23.82	1,506,596	19
May 2025	28.30	29.90	21.49	4,020,123	20
Apr 2025	24.64	34.02	22.00	7,197,289	20
Mar 2025	26.52	31.01	25.00	271,620	19
Feb 2025	33.65	40.11	33.24	162,224	19
Jan 2025	38.35	47.00	37.75	166,980	23
Dec 2024	45.59	61.48	45.59	240,226	21
Nov 2024	61.65	63.97	58.34	120,484	21
Oct 2024	63.25	77.53	38.39	2,688,815	23
Sep 2024	48.07	61.20	35.66	2,996,032	20
Aug 2024	32.42	37.00	25.54	1,975,090	21
Jul 2024	32.52	35.81	10.22	2,211,880	21
Jun 2024	10.90	11.56	8.75	209,432	15
May 2024	9.25	11.69	9.17	73,502	14
Apr 2024	9.60	10.40	9.15	14,000	7
Mar 2024	10.20	13.50	10.07	161,000	14
Feb 2024	13.00	13.00	10.06	146,500	14
Jan 2024	11.00	14.75	11.00	792,500	17
Dec 2023	12.95	15.00	12.60	739,000	15
Nov 2023	12.90	16.98	12.90	691,000	20
Oct 2023	16.47	16.47	7.02	3,170,500	22
Sep 2023	7.03	7.49	4.77	1,022,000	20
Aug 2023	4.63	6.70	4.63	127,500	19
Jul 2023	5.25	5.80	4.63	90,500	20
Jun 2023	5.30	5.70	4.46	46,000	14
May 2023	5.48	5.48	4.56	28,000	14
Apr 2023	4.90	5.05	4.71	34,000	8
Mar 2023	5.20	6.25	5.11	121,500	12
Feb 2023	6.04	6.50	5.60	42,000	11
Jan 2023	5.46	7.03	5.02	265,500	15
Dec 2022	5.45	6.48	5.00	106,500	15
Nov 2022	6.40	6.55	5.98	51,000	8
Oct 2022	6.50	6.50	6.06	56,000	4
Sep 2022	6.70	7.00	6.50	59,000	9
Aug 2022	7.00	7.42	6.79	45,000	13
Jul 2022	6.75	7.18	6.20	91,500	10
Jun 2022	6.80	6.80	5.70	109,500	14
May 2022	6.96	6.96	5.66	253,000	12
Apr 2022	6.73	10.49	6.73	795,000	14
Mar 2022	8.93	10.00	8.01	132,000	12
Feb 2022	9.70	11.00	9.49	24,500	11
Jan 2022	10.50	12.44	10.11	33,000	10
Dec 2021	10.40	11.01	10.00	59,500	13
Nov 2021	11.93	13.68	10.71	142,000	14
Oct 2021	11.00	14.00	11.00	95,000	12
Sep 2021	12.53	14.51	12.53	44,000	15
Aug 2021	14.95	15.85	14.01	64,500	17
Jul 2021	14.51	17.63	14.51	299,500	17
Jun 2021	15.25	17.50	12.40	515,500	18
May 2021	12.90	12.98	11.61	110,000	13
Apr 2021	12.00	13.50	12.00	152,500	15
Mar 2021	13.40	15.20	12.16	160,000	16
Feb 2021	12.99	16.31	12.60	485,000	18
Jan 2021	12.25	13.71	11.53	843,000	21
Dec 2020	13.04	15.60	12.77	83,500	14
Nov 2020	13.60	14.16	12.50	17,000	10
Oct 2020	13.25	14.25	12.01	16,000	9
Sep 2020	13.50	15.44	13.50	47,000	15
Aug 2020	14.57	18.89	14.57	294,500	18
Jul 2020	15.80	21.08	15.80	240,500	18
Jun 2020	18.32	21.90	18.32	319,500	19
May 2020	17.82	17.82	12.40	133,500	7
Apr 2020	13.90	16.58	11.99	339,000	21
Mar 2020	10.99	10.99	7.95	250,000	15
Feb 2020	9.45	10.80	9.16	49,500	12
Jan 2020	10.48	12.70	10.05	128,500	20
Dec 2019	11.95	15.49	10.40	420,500	21
Nov 2019	14.49	14.49	7.71	338,500	14
Oct 2019	7.40	8.55	7.00	50,500	8
Sep 2019	7.51	8.40	7.51	2,000	3
Aug 2019	7.45	7.45	6.45	12,500	4
Jul 2019	7.30	9.09	6.11	14,500	8
Jun 2019	8.25	8.44	7.80	18,000	7
May 2019	8.77	8.85	7.00	34,000	7
Apr 2019	8.49	9.99	8.12	64,500	12
Mar 2019	10.00	11.70	9.06	73,500	18
Feb 2019	10.85	14.60	10.16	251,000	16
Jan 2019	11.60	11.60	7.15	80,000	13
Dec 2018	9.11	10.10	9.10	12,000	8
Nov 2018	10.90	12.00	9.33	52,500	15
Oct 2018	9.50	12.00	9.50	84,500	13
Sep 2018	11.00	13.24	11.00	13,500	10
Aug 2018	12.70	14.39	12.25	167,500	13
Jul 2018	14.00	14.40	11.25	97,000	19
Jun 2018	12.18	16.94	12.01	80,500	13
May 2018	16.50	18.10	13.15	128,000	18
Apr 2018	18.35	21.64	18.35	146,500	17
Mar 2018	19.80	20.56	18.75	170,000	18
Feb 2018	18.72	20.00	17.50	169,500	18
Jan 2018	19.50	19.60	15.30	390,000	21
Dec 2017	16.46	18.39	15.53	172,000	13
Nov 2017	16.88	22.72	16.88	82,500	16
Oct 2017	22.65	25.97	21.44	133,500	12
Sep 2017	24.61	28.83	23.46	164,000	17
Aug 2017	22.37	41.67	22.37	341,500	21
Jul 2017	37.80	37.80	34.68	93,000	16
Jun 2017	37.64	41.85	34.98	114,000	18
May 2017	41.75	45.67	32.81	381,500	21
Apr 2017	34.00	38.48	32.91	175,000	18
Mar 2017	35.06	38.10	33.15	106,500	18
Feb 2017	37.84	54.94	36.04	735,000	19
Jan 2017	52.19	54.93	35.02	660,500	21
Dec 2016	35.00	40.02	34.90	580,000	20
Nov 2016	41.04	41.04	29.40	902,000	22
Oct 2016	32.99	42.95	31.08	744,500	19
Sep 2016	29.60	31.88	21.93	1,287,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	22.34	+2.24%	46,635
12 Nov 2026	21.85	-2.46%	286,954
11 Nov 2026	22.40	+10.02%	126,791
10 Nov 2026	20.36	+9.99%	98,286
6 Nov 2026	18.51	+1.76%	6,821
5 Nov 2026	18.19	+2.36%	6,557
4 Nov 2026	17.77	-1.11%	3,144
3 Nov 2026	17.97	+1.24%	20,473
2 Nov 2026	17.75	-2.37%	17,896
30 Oct 2026	18.18	-2.21%	5,287
29 Oct 2026	18.59	+2.99%	19,456
28 Oct 2026	18.05	+2.62%	4,585
27 Oct 2026	17.59	+0.63%	6,433
26 Oct 2026	17.48	-3.48%	5,975
23 Oct 2026	18.11	+0.11%	1,954
22 Oct 2026	18.09	-2.11%	2,468
21 Oct 2026	18.48	-0.16%	3,441
20 Oct 2026	18.51	-0.32%	5,169
19 Oct 2026	18.57	+1.36%	844
16 Oct 2026	18.32	-0.81%	1,795
15 Oct 2026	18.47	+0.54%	3,376
14 Oct 2026	18.37	+1.89%	854
13 Oct 2026	18.03	+0.67%	10,211
12 Oct 2026	17.91	-4.12%	45,008
9 Oct 2026	18.68	+1.74%	6,995
8 Oct 2026	18.36	-2.18%	9,139
7 Oct 2026	18.77	+1.40%	6,246
6 Oct 2026	18.51	+1.04%	32,263
5 Oct 2026	18.32	-6.05%	7,415
2 Oct 2026	19.50	+0.21%	5,684
1 Oct 2026	19.46	+4.06%	32,835
30 Sep 2026	18.70	-1.22%	14,749
29 Sep 2026	18.93	-0.42%	1,554
28 Sep 2026	19.01	0.00%	336
25 Sep 2026	19.01	+0.21%	3,161
24 Sep 2026	18.97	-1.45%	21,567
23 Sep 2026	19.25	-1.28%	10,015
22 Sep 2026	19.50	+0.46%	3,620
21 Sep 2026	19.41	+1.41%	11,020
18 Sep 2026	19.14	+0.47%	5,265
17 Sep 2026	19.05	+0.11%	8,505
16 Sep 2026	19.03	-4.08%	36,844
15 Sep 2026	19.84	-0.30%	10,867
14 Sep 2026	19.90	-2.36%	10,835
11 Sep 2026	20.38	+1.49%	22,541
10 Sep 2026	20.08	-9.43%	139,018
9 Sep 2026	22.17	+0.36%	128,545
8 Sep 2026	22.09	-1.87%	16,481
7 Sep 2026	22.51	+1.58%	29,920
4 Sep 2026	22.16	-0.31%	24,212
3 Sep 2026	22.23	-1.20%	20,634
2 Sep 2026	22.50	+0.85%	15,975
1 Sep 2026	22.31	-4.70%	71,947
31 Aug 2026	23.41	-6.02%	63,360
28 Aug 2026	24.91	-3.56%	20,489
27 Aug 2026	25.83	+0.86%	21,052
25 Aug 2026	25.61	+0.27%	43,051
24 Aug 2026	25.54	0.00%	82,414
21 Aug 2026	25.54	+1.11%	83,099
20 Aug 2026	25.26	-2.55%	60,805

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

GAMON daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,959 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.