The Pakistan Credit Rating Agency Limited (PSX:GEMPACRA)
Pakistan · Delayed Price · Currency is PKR 34.18
0.00 (0.00%)
At close: Nov 6, 2026
PSX:GEMPACRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 37.50 | 37.50 | 37.50 | 34.18 | 34.18 | - | 5 |
| Nov 5, 2026 | 37.60 | 37.60 | 37.60 | 34.18 | 34.18 | - | 1 |
| Nov 4, 2026 | 34.01 | 38.50 | 32.00 | 34.18 | 34.18 | -2.34% | 601 |
| Nov 3, 2026 | 39.60 | 39.60 | 35.00 | 35.00 | 35.00 | -2.78% | 20,001 |
| Oct 30, 2026 | 36.00 | 42.00 | 36.00 | 36.00 | 36.00 | -7.69% | 5,001 |
| Oct 27, 2026 | 42.20 | 42.20 | 42.00 | 39.00 | 39.00 | - | 11 |
| Oct 26, 2026 | 42.90 | 42.90 | 42.90 | 39.00 | 39.00 | - | 1 |
| Oct 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 500 |
| Oct 21, 2026 | 35.25 | 35.25 | 35.25 | 39.00 | 39.00 | - | 240 |
| Oct 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.99% | 500 |
| Oct 14, 2026 | 39.00 | 39.00 | 39.00 | 43.33 | 43.33 | - | 1 |
| Oct 7, 2026 | 49.40 | 49.40 | 43.33 | 43.33 | 43.33 | -9.73% | 1,500 |
| Oct 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.92% | 1,000 |
| Oct 2, 2026 | 47.97 | 48.00 | 47.97 | 43.67 | 43.67 | - | 300 |
| Oct 1, 2026 | 45.01 | 45.01 | 43.67 | 43.67 | 43.67 | -10.00% | 2,050 |
| Sep 30, 2026 | 48.00 | 48.80 | 48.00 | 48.52 | 48.52 | 9.38% | 13,440 |
| Sep 29, 2026 | 50.95 | 50.95 | 42.60 | 44.36 | 44.36 | -6.10% | 16,359 |
| Sep 28, 2026 | 48.99 | 50.75 | 42.00 | 47.24 | 47.24 | 2.27% | 18,401 |
| Sep 25, 2026 | 46.54 | 46.54 | 45.00 | 46.19 | 46.19 | 7.39% | 1,320 |
| Sep 24, 2026 | 43.50 | 43.50 | 42.99 | 43.01 | 43.01 | 7.42% | 15,800 |
| Sep 23, 2026 | 40.00 | 40.28 | 38.99 | 40.04 | 40.04 | 9.34% | 88,000 |
| Sep 22, 2026 | 35.25 | 36.83 | 35.25 | 36.62 | 36.62 | 9.38% | 31,500 |
| Sep 21, 2026 | 32.49 | 35.00 | 32.49 | 33.48 | 33.48 | 3.81% | 22,150 |
| Sep 18, 2026 | 32.49 | 32.49 | 32.49 | 32.25 | 32.25 | - | 1 |
| Sep 17, 2026 | 32.00 | 32.25 | 31.25 | 32.25 | 32.25 | 3.20% | 102,201 |
| Sep 16, 2026 | 34.25 | 34.25 | 34.25 | 31.25 | 31.25 | - | 100 |
| Sep 15, 2026 | 34.25 | 34.25 | 34.25 | 31.25 | 31.25 | - | 150 |
| Sep 14, 2026 | 36.00 | 36.00 | 31.25 | 31.25 | 31.25 | -7.41% | 25,550 |
| Sep 11, 2026 | 34.01 | 34.01 | 33.75 | 33.75 | 33.75 | -9.76% | 13,800 |
| Sep 10, 2026 | 36.99 | 36.99 | 36.99 | 37.40 | 37.40 | - | 10 |
| Sep 8, 2026 | 36.97 | 36.97 | 36.97 | 37.40 | 37.40 | - | 100 |
| Sep 7, 2026 | 34.01 | 36.97 | 34.01 | 37.40 | 37.40 | - | 310 |
| Sep 4, 2026 | 35.01 | 37.99 | 34.01 | 37.40 | 37.40 | 1.77% | 5,000 |
| Sep 2, 2026 | 35.99 | 36.75 | 35.99 | 36.75 | 36.75 | 4.67% | 2,500 |
| Sep 1, 2026 | 35.11 | 35.11 | 35.10 | 35.11 | 35.11 | -9.97% | 4,500 |
| Aug 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 9.09% | 1,000 |
| Aug 7, 2026 | 38.99 | 38.99 | 38.99 | 35.75 | 35.75 | - | 1 |
| Jul 31, 2026 | 37.99 | 37.99 | 37.99 | 35.75 | 35.75 | - | 210 |
| Jul 30, 2026 | 30.00 | 35.75 | 30.00 | 35.75 | 35.75 | 9.93% | 41,800 |
| Jul 28, 2026 | 33.00 | 33.10 | 32.52 | 32.52 | 32.52 | -9.72% | 61,000 |
| Jul 27, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -9.09% | 41,000 |
| Jul 21, 2026 | 36.00 | 36.00 | 36.00 | 39.62 | 39.62 | - | 101 |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 39.62 | 39.62 | - | 1 |
| Jul 9, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -10.00% | 1,001 |
| Jul 6, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -10.16% | 2,030 |
| Jul 1, 2026 | 44.10 | 44.10 | 44.10 | 49.00 | 49.00 | - | 20 |
| Jun 30, 2026 | 48.00 | 49.00 | 43.11 | 49.00 | 49.00 | 2.30% | 19,284 |
| Jun 29, 2026 | 48.00 | 48.00 | 39.50 | 47.90 | 47.90 | 9.21% | 10,100 |
| Jun 24, 2026 | 41.99 | 44.79 | 41.99 | 43.86 | 43.86 | 7.71% | 1,350 |
| Jun 23, 2026 | 37.40 | 41.50 | 37.37 | 40.72 | 40.72 | -1.93% | 300 |