Burj Modaraba Management Company (Private) Limited (PSX:GEMBCEM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
11.50
+0.50 (4.55%)
At close: Jul 31, 2025

PSX:GEMBCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20258.208.208.207.607.60-1
Jun 11, 20257.707.707.607.607.60-5.00%2,439
Jun 10, 20258.008.008.008.008.00-5.10%1,400
Jun 5, 20259.309.508.008.438.43-0.82%6,672
Jun 4, 20258.508.508.508.508.50-9.57%1,000
Jun 3, 20259.409.409.409.409.40-1.05%4,000
Jun 2, 20259.209.509.209.509.5011.76%2,513
May 30, 20258.508.508.508.508.50-10.53%500
May 29, 20258.509.508.509.509.50-5,500
May 27, 20259.509.509.509.509.503.60%2,000
May 20, 20259.179.179.179.179.17-1,000
May 19, 20259.0010.009.009.179.17-8.30%1,200
May 16, 202510.0010.0010.0010.0010.00-1,000
May 15, 202510.0010.0010.0010.0010.009.77%1,500
May 13, 20259.009.118.989.119.1112.33%4,968
May 12, 20258.118.117.008.118.1114.06%3,000
May 9, 20257.117.137.117.117.11-12.33%5,778
May 8, 20258.118.118.118.118.11-9.89%1,000
May 7, 20259.009.009.009.009.00-10.00%2,100
May 6, 20259.0010.009.0010.0010.00-1,000