PSX:GEMPACRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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