Burj Investment Management (Private) Limited (PSX:GEMBCEM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
11.49
0.00 (0.00%)
At close: Oct 15, 2025

PSX:GEMBCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202511.4911.4911.4911.4911.49-3.28%-
Oct 15, 202511.8811.8811.8811.8811.499.90%500
Oct 14, 202511.1111.1110.8110.8110.46-9.92%4,878
Oct 13, 202512.0012.0012.0012.0011.61-5.88%1,615
Oct 7, 202513.0013.7512.0012.7512.332.00%25,500
Oct 6, 202512.5012.5012.5012.5012.09-150
Oct 3, 202512.5012.6012.5012.5012.09-60,000
Oct 2, 202513.3413.3410.9512.5012.093.05%16,106
Sep 30, 202513.3113.3112.0012.1311.730.25%13,460
Sep 29, 202512.1012.1012.1012.1011.7010.00%10,515
Sep 24, 202510.9911.0010.9911.0010.64-2.31%1,999
Sep 19, 202511.5011.5011.5011.2610.89-10
Sep 15, 202510.8910.8910.8911.2610.89-950
Sep 2, 202511.2611.2611.2611.2610.899.21%10,000
Sep 1, 202510.3110.3110.3110.319.97-6.27%500
Aug 29, 202510.9011.0010.9011.0010.64-2,200
Aug 28, 202511.0011.0011.0011.0010.64-30,000
Aug 27, 202511.0011.0011.0011.0010.64-0.18%5,222
Aug 26, 202511.4411.4411.0211.0210.660.18%21,000
Aug 22, 202511.0011.0011.0011.0010.642.71%3,000
Aug 21, 202510.7110.7110.7110.7110.36-1.29%500
Aug 20, 202510.6010.8510.5010.8510.49-5.65%2,000
Aug 19, 202510.3011.5010.3011.5011.122.22%1,300
Aug 18, 202510.0111.2510.0111.2510.882.27%5,078
Aug 8, 202511.0111.0110.2011.0010.64-2.22%2,651
Aug 7, 202511.2511.2511.2511.2510.88-2.17%500
Aug 5, 202511.5011.5011.5011.5011.122.59%1,000
Aug 4, 202511.1211.4011.1211.2110.841.82%2,203
Aug 1, 202511.1011.1011.0111.0110.65-4.26%2,300
Jul 31, 202511.4011.5011.4011.5011.124.55%1,500
Jul 30, 202511.0011.0111.0011.0010.64-0.99%3,036
Jul 29, 202511.1111.1111.1111.1110.75-3.39%1,000
Jul 28, 202511.2611.5011.2611.5011.12-1,000
Jul 24, 202511.1111.5011.1111.5011.12-2,866
Jul 23, 202510.5112.0010.5111.5011.12-20
Jul 21, 202511.5011.5011.5011.5011.12-3.85%2,849
Jul 18, 202510.8013.2010.8011.9611.57-0.33%103,801
Jul 17, 202512.0012.0012.0012.0011.611.87%5,345
Jul 16, 202511.0011.8011.0011.7811.396.99%3,000
Jul 15, 202511.9913.2011.0111.0110.65-8.25%2,939
Jul 14, 202510.8012.0010.8012.0011.61-90
Jul 11, 202512.0012.0012.0012.0011.614.35%1,500
Jul 10, 202511.5011.5011.5011.5011.124.55%500
Jul 9, 202510.6011.0010.6011.0010.644.96%1,522
Jul 7, 202510.0110.5010.0110.4810.141.75%3,022
Jul 3, 202510.3010.3010.3010.309.962.90%1,000
Jul 1, 202510.0210.1110.0010.019.68-1.67%13,195
Jun 30, 202511.0011.0010.1510.189.85-7.45%6,290
Jun 27, 202510.0011.0010.0011.0010.6410.00%1,352
Jun 26, 20259.5010.009.5010.009.6711.11%39,947