The Pakistan Credit Rating Agency Limited (PSX:GEMPACRA)
Pakistan · Delayed Price · Currency is PKR 39.62
-4.40 (-10.00%)
At close: Jul 9, 2026
PSX:GEMPACRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 39.49 | 41.59 | 39.49 | 41.52 | 41.52 | 9.70% | 2,699 |
| Jun 19, 2026 | 35.00 | 38.99 | 35.00 | 37.85 | 37.85 | -2.25% | 700 |
| Jun 18, 2026 | 35.99 | 38.72 | 35.99 | 38.72 | 38.72 | 10.00% | 4,680 |
| Jun 17, 2026 | 34.97 | 35.20 | 34.97 | 35.20 | 35.20 | 10.00% | 1,674 |
| Jun 9, 2026 | 34.65 | 34.65 | 30.41 | 32.00 | 32.00 | - | 940 |
| Jun 5, 2026 | 34.40 | 34.40 | 34.40 | 32.00 | 32.00 | - | 60 |
| Jun 3, 2026 | 36.35 | 36.35 | 32.00 | 32.00 | 32.00 | -3.35% | 29,445 |
| Jun 2, 2026 | 33.49 | 33.49 | 33.10 | 33.11 | 33.11 | -1.13% | 2,511 |
| Jun 1, 2026 | 34.48 | 34.49 | 33.25 | 33.49 | 33.49 | - | 72 |
| May 29, 2026 | 33.25 | 33.49 | 33.25 | 33.49 | 33.49 | -0.06% | 1,016 |
| May 22, 2026 | 33.51 | 34.48 | 33.51 | 33.51 | 33.51 | -0.71% | 1,001 |
| May 18, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -2.88% | 1,000 |
| May 15, 2026 | 34.25 | 34.75 | 34.25 | 34.75 | 34.75 | 3.76% | 2,100 |
| May 14, 2026 | 32.99 | 34.49 | 32.99 | 33.49 | 33.49 | 2.26% | 8,102 |
| May 13, 2026 | 32.00 | 32.75 | 32.00 | 32.75 | 32.75 | 2.38% | 11,498 |
| May 12, 2026 | 31.75 | 31.99 | 31.75 | 31.99 | 31.99 | 1.59% | 2,000 |
| May 11, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.77% | 998 |
| May 8, 2026 | 29.25 | 31.49 | 29.25 | 31.25 | 31.25 | 7.80% | 9,437 |
| May 4, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 3.50% | 998 |
| Apr 30, 2026 | 28.65 | 28.65 | 28.01 | 28.01 | 28.01 | -1.72% | 2,000 |
| Apr 29, 2026 | 28.81 | 28.81 | 28.50 | 28.50 | 28.50 | -1.72% | 224,120 |
| Apr 27, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -3.17% | 14,475 |
| Apr 24, 2026 | 29.99 | 29.99 | 28.75 | 29.95 | 29.95 | 3.28% | 1,035 |
| Apr 20, 2026 | 30.02 | 30.02 | 29.00 | 29.00 | 29.00 | -3.65% | 7,046 |
| Apr 16, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.87% | 15,100 |
| Apr 14, 2026 | 30.99 | 31.02 | 30.99 | 30.99 | 30.99 | 5.02% | 1,922 |
| Apr 13, 2026 | 30.00 | 30.00 | 29.51 | 29.51 | 29.51 | -4.84% | 3,300 |
| Apr 10, 2026 | 25.61 | 31.05 | 25.61 | 31.01 | 31.01 | 9.77% | 26,500 |
| Apr 9, 2026 | 28.20 | 30.00 | 28.12 | 28.25 | 28.25 | -8.87% | 28,743 |
| Apr 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 7,501 |
| Apr 6, 2026 | 31.75 | 31.75 | 31.75 | 31.00 | 31.00 | - | 12,510 |
| Apr 3, 2026 | 27.31 | 32.29 | 27.31 | 31.00 | 31.00 | 5.48% | 25,020 |
| Apr 2, 2026 | 29.38 | 31.31 | 29.37 | 29.39 | 29.39 | -9.93% | 11,061 |
| Apr 1, 2026 | 33.50 | 33.50 | 32.63 | 32.63 | 32.63 | -9.99% | 33,952 |
| Mar 31, 2026 | 36.00 | 38.00 | 35.00 | 36.25 | 36.25 | -0.52% | 213,200 |
| Mar 30, 2026 | 36.00 | 36.99 | 35.00 | 36.44 | 36.44 | 7.56% | 15,700 |
| Mar 27, 2026 | 33.87 | 33.88 | 33.87 | 33.88 | 33.88 | 10.00% | 28,000 |
| Mar 26, 2026 | 30.79 | 30.81 | 30.70 | 30.80 | 30.80 | 9.96% | 9,000 |
| Mar 25, 2026 | 33.88 | 33.88 | 28.01 | 28.01 | 28.01 | -9.06% | 2,500 |
| Mar 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 10.00% | 6,000 |
| Mar 19, 2026 | 29.00 | 33.00 | 27.00 | 28.00 | 28.00 | -6.67% | 70,200 |
| Mar 18, 2026 | 33.00 | 33.00 | 33.00 | 30.00 | 30.00 | - | 100 |
| Mar 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.25% | 2,250 |