Burj Investment Management (Private) Limited (PSX:GEMBCEM)
Pakistan · Delayed Price · Currency is PKR 11.30
-0.01 (-0.09%)
At close: Sep 7, 2026
PSX:GEMBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -0.09% | 7,317 |
| Sep 4, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -5.75% | 500 |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6.19% | 500 |
| Sep 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,000 |
| Sep 1, 2026 | 11.60 | 11.60 | 11.60 | 11.30 | 11.30 | 2.54% | 300 |
| Aug 31, 2026 | 11.10 | 11.10 | 11.02 | 11.02 | 11.02 | -7.94% | 1,400 |
| Aug 20, 2026 | 11.30 | 11.97 | 11.30 | 11.97 | 11.97 | -2.68% | 4,496 |
| Aug 19, 2026 | 11.10 | 12.30 | 11.10 | 12.30 | 12.30 | 9.82% | 3,500 |
| Aug 17, 2026 | 11.05 | 11.20 | 11.00 | 11.20 | 11.20 | 1.36% | 1,512 |
| Aug 10, 2026 | 11.10 | 11.10 | 11.10 | 11.05 | 11.05 | - | 25 |
| Jul 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 500 |
| Jul 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.78% | 1,000 |
| Jul 20, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -6.25% | 3,500 |
| Jul 17, 2026 | 12.00 | 14.36 | 11.75 | 12.00 | 12.00 | -8.05% | 5,800 |
| Jul 16, 2026 | 11.76 | 11.76 | 11.76 | 13.05 | 13.05 | - | 400 |
| Jul 15, 2026 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -9.69% | 1,100 |
| Jul 14, 2026 | 14.39 | 14.50 | 14.39 | 14.45 | 14.45 | 9.14% | 2,699 |
| Jul 13, 2026 | 12.50 | 13.24 | 12.50 | 13.24 | 13.24 | -4.68% | 1,501 |
| Jul 10, 2026 | 13.91 | 13.91 | 13.60 | 13.89 | 13.89 | 9.80% | 502 |
| Jul 7, 2026 | 11.40 | 13.00 | 11.40 | 12.65 | 12.65 | - | 101 |
| Jul 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 501 |
| Jul 3, 2026 | 11.50 | 12.65 | 11.00 | 12.65 | 12.65 | 10.00% | 7,051 |
| Jun 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 101,355 |
| Jun 24, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 1,000 |
| Jun 17, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 1,000 |
| Jun 16, 2026 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | - | 3,903 |
| Jun 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% | 15,000 |
| Jun 5, 2026 | 11.00 | 11.40 | 11.00 | 11.01 | 11.01 | 0.09% | 22,053 |
| Jun 4, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | - | 38,500 |
| Jun 3, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 25,000 |
| Jun 2, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 23,823 |
| Jun 1, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 3,744 |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,500 |
| May 25, 2026 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | - | 3,000 |
| May 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 21,000 |
| May 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 500 |
| May 8, 2026 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | - | 66,000 |
| May 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 60,000 |
| May 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 6,000 |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 11.50 | 11.50 | - | 50 |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4,023 |
| Apr 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 5,000 |
| Apr 20, 2026 | 11.00 | 11.70 | 11.00 | 11.00 | 11.00 | 4.76% | 5,010 |
| Apr 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.90% | 2,773 |
| Apr 8, 2026 | 10.00 | 10.50 | 9.64 | 10.01 | 10.01 | -6.45% | 4,827 |
| Mar 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 500 |
| Mar 17, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | - | 10,500 |