Burj Modaraba Management Company (Private) Limited (PSX:GEMBCEM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
12.13
+0.03 (0.25%)
At close: Sep 30, 2025

PSX:GEMBCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202513.3113.3112.0012.1312.130.25%13,460
Sep 29, 202512.1012.1012.1012.1012.1010.00%10,515
Sep 24, 202510.9911.0010.9911.0011.00-2.31%1,999
Sep 19, 202511.5011.5011.5011.2611.26-10
Sep 15, 202511.2611.2611.2611.2611.26-950
Sep 2, 202511.2611.2611.2611.2611.269.21%10,000
Sep 1, 202510.3110.3110.3110.3110.31-6.27%500
Aug 29, 202510.9011.0010.9011.0011.00-2,200
Aug 28, 202511.0011.0011.0011.0011.00-30,000
Aug 27, 202511.0011.0011.0011.0011.00-0.18%5,222
Aug 26, 202511.4411.4411.0211.0211.020.18%21,000
Aug 22, 202511.0011.0011.0011.0011.002.71%3,000
Aug 21, 202510.7110.7110.7110.7110.71-1.29%500
Aug 20, 202510.6010.8510.5010.8510.85-5.65%2,000
Aug 19, 202510.3011.5010.3011.5011.502.22%1,300
Aug 18, 202510.0111.2510.0111.2511.252.27%5,078
Aug 8, 202511.0111.0110.2011.0011.00-2.22%2,651
Aug 7, 202511.2511.2511.2511.2511.25-2.17%500
Aug 5, 202511.5011.5011.5011.5011.502.59%1,000
Aug 4, 202511.1211.4011.1211.2111.211.82%2,203
Aug 1, 202511.1011.1011.0111.0111.01-4.26%2,300
Jul 31, 202511.4011.5011.4011.5011.504.55%1,500
Jul 30, 202511.0011.0111.0011.0011.00-0.99%3,036
Jul 29, 202511.1111.1111.1111.1111.11-3.39%1,000
Jul 28, 202511.2611.5011.2611.5011.50-1,000
Jul 24, 202511.1111.5011.1111.5011.50-2,866
Jul 23, 202510.5112.0010.5111.5011.50-20
Jul 21, 202511.5011.5011.5011.5011.50-3.85%2,849
Jul 18, 202510.8013.2010.8011.9611.96-0.33%103,801
Jul 17, 202512.0012.0012.0012.0012.001.87%5,345
Jul 16, 202511.0011.8011.0011.7811.786.99%3,000
Jul 15, 202511.9913.2011.0111.0111.01-8.25%2,939
Jul 14, 202510.8012.0010.8012.0012.00-90
Jul 11, 202512.0012.0012.0012.0012.004.35%1,500
Jul 10, 202511.5011.5011.5011.5011.504.55%500
Jul 9, 202510.6011.0010.6011.0011.004.96%1,522
Jul 7, 202510.0110.5010.0110.4810.481.75%3,022
Jul 3, 202510.3010.3010.3010.3010.302.90%1,000
Jul 1, 202510.0210.1110.0010.0110.01-1.67%13,195
Jun 30, 202511.0011.0010.1510.1810.18-7.45%6,290
Jun 27, 202510.0011.0010.0011.0011.0010.00%1,352
Jun 26, 20259.5010.009.5010.0010.0011.11%39,947
Jun 24, 20258.319.008.219.009.00-1.32%4,645
Jun 23, 20259.009.299.009.129.12-7.88%5,879
Jun 20, 20259.509.909.209.909.9011.24%8,111
Jun 19, 20258.888.908.888.908.90-1.22%999
Jun 18, 20258.809.258.809.019.016.00%3,000
Jun 17, 20258.448.508.448.508.503.66%2,000
Jun 16, 20258.008.208.008.208.207.89%2,000
Jun 13, 20257.207.207.207.607.60-1,475