The Pakistan Credit Rating Agency Limited (PSX:GEMPACRA)
Pakistan · Delayed Price · Currency is PKR 27.11
-0.85 (-3.04%)
At close: Sep 30, 2025
PSX:GEMPACRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 27.11 | 27.11 | - | 400 |
| Sep 30, 2025 | 27.00 | 27.11 | 27.00 | 27.11 | 27.11 | -3.04% | 800 |
| Sep 29, 2025 | 28.00 | 28.00 | 26.15 | 27.96 | 27.96 | -0.14% | 5,010 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.98% | 535 |
| Sep 25, 2025 | 24.30 | 26.50 | 24.30 | 26.42 | 26.42 | 1.65% | 12,178 |
| Sep 24, 2025 | 25.00 | 27.00 | 24.03 | 25.99 | 25.99 | -0.46% | 34,251 |
| Sep 23, 2025 | 24.23 | 24.23 | 24.23 | 26.11 | 26.11 | - | 508 |
| Sep 22, 2025 | 28.00 | 28.00 | 26.01 | 26.11 | 26.11 | -6.75% | 10,311 |
| Sep 19, 2025 | 26.02 | 29.00 | 26.02 | 28.00 | 28.00 | 2.56% | 102,553 |
| Sep 18, 2025 | 26.00 | 26.00 | 26.00 | 27.30 | 27.30 | - | 50 |
| Sep 17, 2025 | 27.30 | 28.00 | 25.67 | 27.30 | 27.30 | -2.50% | 34,546 |
| Sep 16, 2025 | 26.01 | 28.00 | 26.01 | 28.00 | 28.00 | - | 5,850 |
| Sep 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 645 |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 8,596 |
| Sep 5, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 17,500 |
| Aug 26, 2025 | 28.00 | 29.90 | 27.99 | 28.00 | 28.00 | - | 26,526 |
| Aug 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.78% | 3,000 |
| Aug 22, 2025 | 29.00 | 29.00 | 26.01 | 27.51 | 27.51 | -2.06% | 11,984 |
| Aug 21, 2025 | 26.10 | 28.49 | 26.10 | 28.09 | 28.09 | 7.79% | 22,888 |
| Aug 20, 2025 | 28.50 | 28.50 | 26.00 | 26.06 | 26.06 | 0.23% | 3 |
| Aug 18, 2025 | 26.00 | 26.00 | 25.11 | 26.00 | 26.00 | - | 10 |
| Aug 15, 2025 | 25.53 | 25.53 | 25.53 | 26.00 | 26.00 | - | 1 |
| Aug 13, 2025 | 26.00 | 27.49 | 26.00 | 26.00 | 26.00 | -1.89% | 17,105 |
| Aug 12, 2025 | 25.02 | 27.00 | 25.02 | 26.50 | 26.50 | -0.56% | 5,100 |
| Aug 11, 2025 | 26.50 | 27.85 | 26.50 | 26.65 | 26.65 | -0.04% | 1,101 |
| Aug 8, 2025 | 26.05 | 26.95 | 26.00 | 26.66 | 26.66 | 2.07% | 79,701 |
| Aug 7, 2025 | 30.74 | 30.74 | 25.88 | 26.12 | 26.12 | -9.15% | 292,671 |
| Aug 6, 2025 | 30.00 | 30.00 | 28.04 | 28.75 | 28.75 | 2.68% | 10,517 |
| Aug 5, 2025 | 27.50 | 30.25 | 27.50 | 28.00 | 28.00 | 1.82% | 57,712 |
| Aug 4, 2025 | 24.70 | 27.50 | 24.70 | 27.50 | 27.50 | 3.77% | 23,336 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 26.50 | 26.50 | - | 100 |
| Jul 31, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | 500 |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 26.10 | 26.10 | - | 100 |
| Jul 29, 2025 | 29.00 | 29.00 | 26.02 | 26.10 | 26.10 | -9.69% | 15,598 |
| Jul 28, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 7.43% | 1,001 |
| Jul 25, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 5.49% | 11,000 |
| Jul 24, 2025 | 25.02 | 25.50 | 25.02 | 25.50 | 25.50 | 0.04% | 10,074 |
| Jul 23, 2025 | 28.00 | 28.00 | 25.00 | 25.49 | 25.49 | -0.04% | 181,682 |
| Jul 22, 2025 | 27.90 | 27.90 | 25.00 | 25.50 | 25.50 | 0.04% | 104,687 |
| Jul 21, 2025 | 25.85 | 25.85 | 25.49 | 25.49 | 25.49 | 1.92% | 2,100 |
| Jul 18, 2025 | 25.01 | 25.50 | 25.00 | 25.01 | 25.01 | -2.87% | 32,134 |
| Jul 17, 2025 | 24.17 | 25.75 | 24.17 | 25.75 | 25.75 | 2.92% | 505 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.00 | 25.02 | 25.02 | 0.08% | 5,600 |
| Jul 15, 2025 | 24.90 | 26.59 | 24.90 | 25.00 | 25.00 | 3.22% | 219,500 |
| Jul 14, 2025 | 23.79 | 24.50 | 23.25 | 24.22 | 24.22 | 4.13% | 127,037 |
| Jul 11, 2025 | 22.90 | 23.90 | 22.90 | 23.26 | 23.26 | 5.73% | 155,340 |
| Jul 10, 2025 | 21.48 | 22.00 | 21.01 | 22.00 | 22.00 | 5.92% | 83,940 |
| Jul 9, 2025 | 20.50 | 22.35 | 20.50 | 20.77 | 20.77 | -5.46% | 66,799 |
| Jul 8, 2025 | 21.49 | 22.00 | 20.65 | 21.97 | 21.97 | 4.57% | 97,154 |
| Jul 7, 2025 | 21.10 | 22.00 | 21.00 | 21.01 | 21.01 | -0.24% | 115,667 |