Pak Agro Packaging Limited (PSX:GEMPAPL)
Pakistan · Delayed Price · Currency is PKR 16.25
-0.25 (-1.52%)
At close: Aug 21, 2025
Pak Agro Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | 986 |
| Aug 20, 2025 | 16.02 | 16.50 | 16.02 | 16.50 | 16.50 | 1.54% | 2,600 |
| Aug 19, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | 500 |
| Aug 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.80% | 3,500 |
| Aug 15, 2025 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -4.18% | 25,000 |
| Aug 13, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | 4,000 |
| Aug 12, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -4.23% | 47,500 |
| Aug 8, 2025 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -1.33% | 12,500 |
| Aug 7, 2025 | 18.00 | 18.00 | 17.76 | 17.99 | 17.99 | -2.76% | 2,600 |
| Aug 6, 2025 | 17.50 | 19.00 | 17.50 | 18.50 | 18.50 | 4.23% | 39,100 |
| Aug 5, 2025 | 17.50 | 18.00 | 17.50 | 17.75 | 17.75 | 2.72% | 10,000 |
| Aug 4, 2025 | 17.50 | 17.70 | 17.25 | 17.28 | 17.28 | -3.30% | 3,550 |
| Aug 1, 2025 | 16.50 | 17.88 | 16.50 | 17.87 | 17.87 | 9.97% | 121,900 |
| Jul 31, 2025 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 3.17% | 192,762 |
| Jul 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.56% | 1,050 |
| Jul 29, 2025 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | - | 143,925 |
| Jul 28, 2025 | 16.00 | 16.00 | 15.99 | 16.00 | 16.00 | 3.23% | 23,288 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 9,810 |
| Jul 24, 2025 | 15.00 | 16.90 | 15.00 | 16.00 | 16.00 | - | 10,003 |
| Jul 23, 2025 | 16.00 | 16.50 | 15.85 | 16.00 | 16.00 | 1.01% | 67,500 |
| Jul 22, 2025 | 15.00 | 16.00 | 14.00 | 15.84 | 15.84 | 2.19% | 108,400 |
| Jul 21, 2025 | 15.49 | 15.98 | 14.55 | 15.50 | 15.50 | 5.23% | 89,001 |
| Jul 18, 2025 | 14.00 | 15.00 | 14.00 | 14.73 | 14.73 | 5.21% | 47,800 |
| Jul 17, 2025 | 12.90 | 14.24 | 12.90 | 14.00 | 14.00 | 7.69% | 67,200 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10,000 |
| Jul 15, 2025 | 13.25 | 13.49 | 13.00 | 13.00 | 13.00 | 3.34% | 15,200 |
| Jul 14, 2025 | 12.00 | 13.20 | 12.00 | 12.58 | 12.58 | 4.83% | 52,500 |
| Jul 11, 2025 | 11.49 | 12.00 | 11.49 | 12.00 | 12.00 | 4.44% | 41,125 |
| Jul 10, 2025 | 11.25 | 11.49 | 11.25 | 11.49 | 11.49 | 4.45% | 5,500 |
| Jul 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 300 |
| Jul 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 13,301 |
| Jul 7, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 7.48% | 700 |
| Jul 3, 2025 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | -0.47% | 2,500 |
| Jul 1, 2025 | 10.75 | 11.00 | 10.75 | 10.75 | 10.75 | 2.38% | 7,985 |
| Jun 27, 2025 | 10.50 | 10.74 | 10.50 | 10.50 | 10.50 | 5.00% | 5,379 |
| Jun 26, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | - | 5,600 |
| Jun 25, 2025 | 10.40 | 10.40 | 9.66 | 10.00 | 10.00 | 6.38% | 8,399 |
| Jun 24, 2025 | 9.25 | 9.25 | 9.25 | 9.40 | 9.40 | - | 1 |
| Jun 23, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 3,799 |
| Jun 20, 2025 | 9.50 | 9.50 | 9.25 | 9.50 | 9.50 | - | 201 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 700 |
| Jun 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 500 |
| Jun 16, 2025 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | -3.16% | 2,001 |
| Jun 11, 2025 | 10.01 | 10.01 | 9.81 | 9.81 | 9.81 | -1.90% | 15,002 |
| Jun 10, 2025 | 9.15 | 10.00 | 9.15 | 10.00 | 10.00 | 8.11% | 20,000 |
| May 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | 500 |
| May 29, 2025 | 9.30 | 9.49 | 9.30 | 9.45 | 9.45 | 4.42% | 1,900 |
| May 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1,000 |
| May 21, 2025 | 9.25 | 9.25 | 9.02 | 9.05 | 9.05 | -1.63% | 2,200 |
| May 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 6,249 |