Nets International Communication Limited (PSX:GEMNETS)
Pakistan · Delayed Price · Currency is PKR 43.00
+1.00 (2.38%)
At close: Jul 31, 2025
PSX:GEMNETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 44.90 | 44.90 | 43.00 | 43.00 | 43.00 | 2.38% | 930 |
| Jul 30, 2025 | 42.35 | 42.50 | 42.00 | 42.00 | 42.00 | 1.42% | 4,092 |
| Jul 29, 2025 | 41.41 | 45.50 | 41.41 | 41.41 | 41.41 | -9.96% | 807 |
| Jul 28, 2025 | 48.60 | 48.60 | 41.40 | 45.99 | 45.99 | - | 305 |
| Jul 25, 2025 | 49.00 | 49.00 | 47.00 | 45.99 | 45.99 | - | 16 |
| Jul 24, 2025 | 41.39 | 45.00 | 41.39 | 45.99 | 45.99 | - | 1,100 |
| Jul 23, 2025 | 46.00 | 49.06 | 45.99 | 45.99 | 45.99 | -0.02% | 7,641 |
| Jul 22, 2025 | 46.00 | 46.00 | 45.99 | 46.00 | 46.00 | - | 2,110 |
| Jul 21, 2025 | 45.59 | 46.00 | 45.59 | 46.00 | 46.00 | 8.62% | 1,494 |
| Jul 18, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 10.00% | 807 |
| Jul 17, 2025 | 38.10 | 38.50 | 38.10 | 38.50 | 38.50 | -7.12% | 1,362 |
| Jul 16, 2025 | 35.01 | 41.45 | 35.01 | 41.45 | 41.45 | 10.01% | 2,260 |
| Jul 15, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 10.01% | 1,070 |
| Jul 14, 2025 | 31.00 | 34.25 | 31.00 | 34.25 | 34.25 | 9.99% | 16,642 |
| Jul 11, 2025 | 27.65 | 32.00 | 27.65 | 31.14 | 31.14 | 1.43% | 4,515 |
| Jul 10, 2025 | 27.50 | 30.70 | 27.50 | 30.70 | 30.70 | 2.33% | 13,033 |
| Jul 9, 2025 | 30.40 | 31.00 | 30.40 | 30.00 | 30.00 | - | 21 |
| Jul 8, 2025 | 27.02 | 30.98 | 27.02 | 30.00 | 30.00 | - | 7,385 |
| Jul 7, 2025 | 31.50 | 31.99 | 28.20 | 30.00 | 30.00 | -3.23% | 5,698 |
| Jul 4, 2025 | 30.99 | 31.00 | 30.99 | 31.00 | 31.00 | -3.13% | 3,000 |
| Jul 3, 2025 | 32.00 | 32.00 | 29.20 | 32.00 | 32.00 | - | 26,511 |
| Jul 2, 2025 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | - | 15,525 |
| Jul 1, 2025 | 31.00 | 32.90 | 30.04 | 32.00 | 32.00 | -4.05% | 49,811 |
| Jun 30, 2025 | 31.00 | 33.35 | 31.00 | 33.35 | 33.35 | 9.92% | 35,051 |
| Jun 27, 2025 | 27.00 | 32.51 | 26.62 | 30.34 | 30.34 | 2.67% | 36,315 |
| Jun 26, 2025 | 27.50 | 32.00 | 26.90 | 29.55 | 29.55 | -1.14% | 60,196 |
| Jun 25, 2025 | 29.90 | 30.00 | 29.89 | 29.89 | 29.89 | -10.00% | 49,044 |
| Jun 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -10.00% | 2,705 |
| Jun 23, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -10.00% | 5,675 |
| Jun 20, 2025 | 50.12 | 50.12 | 41.00 | 41.00 | 41.00 | -10.01% | 172,517 |
| Jun 19, 2025 | 45.90 | 45.90 | 45.90 | 45.56 | 45.56 | 9.18% | 375 |
| Jun 18, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 9.99% | 3,750 |
| Jun 17, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 10.00% | 195 |
| Jun 16, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 10.02% | 6,594 |
| Jun 13, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 10.00% | 1,215 |
| Jun 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 10.00% | 2,165 |
| Jun 11, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 10.02% | 5,748 |
| Jun 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 10.00% | 826 |
| Jun 5, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 10.02% | 105,858 |
| Jun 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 10.01% | 681 |
| Jun 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 10.01% | 5,505 |
| Jun 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 9.99% | 1,510 |
| May 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 10.01% | 24,101 |
| May 29, 2025 | 13.31 | 13.31 | 13.31 | 13.29 | 13.29 | 9.83% | 502 |