The Pakistan Credit Rating Agency Limited (PSX:GEMPACRA)
Pakistan · Delayed Price · Currency is PKR 35.00
-0.60 (-1.69%)
At close: Dec 18, 2025
PSX:GEMPACRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 38.90 | 39.16 | 35.00 | 35.00 | 35.00 | -1.69% | 12,740 |
| Dec 17, 2025 | 32.25 | 35.60 | 29.20 | 35.60 | 35.60 | 9.74% | 24,300 |
| Dec 16, 2025 | 31.99 | 32.45 | 31.73 | 32.44 | 32.44 | 9.97% | 47,062 |
| Dec 15, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | -3.15% | 36,613 |
| Dec 12, 2025 | 32.40 | 32.40 | 28.00 | 30.46 | 30.46 | -2.06% | 66,300 |
| Dec 11, 2025 | 28.50 | 31.10 | 28.40 | 31.10 | 31.10 | 9.89% | 131,166 |
| Dec 10, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.22% | 2,500 |
| Dec 9, 2025 | 27.98 | 28.05 | 27.50 | 27.96 | 27.96 | 9.65% | 117,689 |
| Dec 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.08% | 2,701 |
| Dec 2, 2025 | 25.90 | 25.90 | 25.90 | 24.50 | 24.50 | - | 1 |
| Nov 27, 2025 | 22.04 | 24.50 | 22.04 | 24.50 | 24.50 | 0.04% | 27,040 |
| Nov 26, 2025 | 23.25 | 24.50 | 23.25 | 24.49 | 24.49 | 2.04% | 18,500 |
| Nov 21, 2025 | 26.30 | 26.30 | 26.30 | 24.00 | 24.00 | - | 1 |
| Nov 19, 2025 | 25.50 | 27.00 | 23.00 | 24.00 | 24.00 | -2.56% | 14,036 |
| Nov 18, 2025 | 25.00 | 25.50 | 24.50 | 24.63 | 24.63 | 1.78% | 11,151 |
| Nov 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 837 |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 17,000 |
| Nov 11, 2025 | 25.70 | 25.70 | 25.70 | 24.00 | 24.00 | - | 300 |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 5,000 |
| Nov 7, 2025 | 26.47 | 26.84 | 24.50 | 24.50 | 24.50 | 0.41% | 1,730 |
| Nov 6, 2025 | 25.99 | 25.99 | 25.99 | 24.40 | 24.40 | - | 2 |
| Nov 5, 2025 | 23.56 | 24.40 | 23.56 | 24.40 | 24.40 | -6.15% | 1,700 |
| Nov 3, 2025 | 26.18 | 26.18 | 26.00 | 26.00 | 26.00 | 8.74% | 1,500 |
| Oct 31, 2025 | 24.10 | 24.10 | 23.60 | 23.91 | 23.91 | -8.78% | 2,550 |
| Oct 30, 2025 | 26.96 | 26.96 | 23.20 | 26.21 | 26.21 | 3.88% | 500 |
| Oct 29, 2025 | 27.13 | 27.13 | 27.13 | 25.23 | 25.23 | - | 400 |
| Oct 27, 2025 | 27.17 | 27.17 | 27.17 | 25.23 | 25.23 | - | 400 |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 25.23 | 25.23 | - | 1 |
| Oct 21, 2025 | 27.15 | 27.15 | 23.05 | 25.23 | 25.23 | - | 101 |
| Oct 20, 2025 | 27.70 | 27.70 | 27.20 | 25.23 | 25.23 | - | 200 |
| Oct 17, 2025 | 25.00 | 27.50 | 25.00 | 25.23 | 23.92 | 0.92% | 3,110 |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.70 | 4.17% | 10,000 |
| Oct 15, 2025 | 25.30 | 25.30 | 23.20 | 24.00 | 22.75 | -5.14% | 79,543 |
| Oct 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 23.99 | 10.00% | 500 |
| Oct 13, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 21.81 | -8.91% | 127,000 |
| Oct 10, 2025 | 27.69 | 27.69 | 27.69 | 25.25 | 23.94 | - | 1 |
| Oct 8, 2025 | 27.50 | 27.50 | 25.25 | 25.25 | 23.94 | -6.48% | 17,211 |
| Oct 7, 2025 | 25.60 | 25.60 | 25.60 | 27.00 | 25.60 | - | 5,000 |
| Oct 6, 2025 | 27.00 | 27.00 | 25.51 | 27.00 | 25.60 | -0.04% | 990 |
| Oct 3, 2025 | 25.70 | 26.50 | 25.70 | 27.01 | 25.61 | - | 400 |
| Oct 2, 2025 | 27.00 | 27.50 | 27.00 | 27.01 | 25.61 | -0.37% | 810 |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 27.11 | 25.70 | - | 400 |
| Sep 30, 2025 | 27.00 | 27.11 | 27.00 | 27.11 | 25.70 | -3.04% | 800 |
| Sep 29, 2025 | 28.00 | 28.00 | 26.15 | 27.96 | 26.51 | -0.14% | 5,010 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.55 | 5.98% | 535 |
| Sep 25, 2025 | 24.30 | 26.50 | 24.30 | 26.42 | 25.05 | 1.65% | 12,178 |
| Sep 24, 2025 | 25.00 | 27.00 | 24.03 | 25.99 | 24.64 | -0.46% | 34,251 |
| Sep 23, 2025 | 24.23 | 24.23 | 24.23 | 26.11 | 24.75 | - | 508 |
| Sep 22, 2025 | 28.00 | 28.00 | 26.01 | 26.11 | 24.75 | -6.75% | 10,311 |
| Sep 19, 2025 | 26.02 | 29.00 | 26.02 | 28.00 | 26.55 | 2.56% | 102,553 |