Burj Investment Management (Private) Limited (PSX:GEMBCEM)
Pakistan · Delayed Price · Currency is PKR 10.70
0.00 (0.00%)
At close: Feb 19, 2026
PSX:GEMBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2,342 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2,878 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 200 |
| Feb 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 91 |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 900 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 200 |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 200 |
| Jan 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% | 9,100 |
| Jan 29, 2026 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.09% | 6,539 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 500 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | 600 |
| Jan 22, 2026 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 0.19% | 1,520 |
| Jan 21, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | -0.37% | 5,941 |
| Jan 20, 2026 | 10.75 | 10.75 | 10.71 | 10.74 | 10.74 | 0.37% | 765 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.70 | 10.70 | - | 200 |
| Jan 14, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | - | 1,380 |
| Jan 13, 2026 | 10.75 | 10.75 | 10.67 | 10.70 | 10.70 | - | 10,500 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.65% | 5,000 |
| Jan 7, 2026 | 10.51 | 10.77 | 10.51 | 10.77 | 10.77 | 0.19% | 1,235 |
| Jan 6, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 4,000 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 500 |
| Jan 2, 2026 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | -3.64% | 1,000 |
| Dec 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4,000 |
| Dec 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,500 |
| Dec 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 1,000 |
| Dec 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 939 |
| Dec 2, 2025 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | -8.26% | 9,356 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 8.21% | 1,201 |
| Nov 28, 2025 | 13.31 | 13.32 | 11.05 | 11.08 | 11.08 | -8.51% | 107,884 |
| Nov 27, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -10.23% | 40,222 |
| Nov 20, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 7.92% | 2,411 |
| Nov 19, 2025 | 13.00 | 13.00 | 11.00 | 12.50 | 12.50 | 4.17% | 1,500 |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 6,000 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,000 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 7.98% | 3,800 |
| Oct 31, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.36% | 500 |
| Oct 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -6.67% | 4,878 |
| Oct 28, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -10.01% | 10,000 |
| Oct 24, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 3 |
| Oct 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -3.28% | 3 |
| Oct 15, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.49 | 9.90% | 500 |
| Oct 14, 2025 | 11.11 | 11.11 | 10.81 | 10.81 | 10.46 | -9.92% | 4,878 |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | -5.88% | 1,615 |
| Oct 7, 2025 | 13.00 | 13.75 | 12.00 | 12.75 | 12.33 | 2.00% | 25,500 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.09 | - | 150 |
| Oct 3, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.09 | - | 60,000 |
| Oct 2, 2025 | 13.34 | 13.34 | 10.95 | 12.50 | 12.09 | 3.05% | 16,106 |
| Sep 30, 2025 | 13.31 | 13.31 | 12.00 | 12.13 | 11.73 | 0.25% | 13,460 |
| Sep 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.70 | 10.00% | 10,515 |
| Sep 24, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 10.64 | -2.31% | 1,999 |