Pak Agro Packaging Limited (PSX:GEMPAPL)
Pakistan · Delayed Price · Currency is PKR 11.25
-0.25 (-2.17%)
At close: Jan 29, 2026
Pak Agro Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | 1,000 |
| Jan 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 17,500 |
| Jan 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,500 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9,000 |
| Jan 12, 2026 | 11.25 | 12.00 | 10.80 | 12.00 | 12.00 | - | 20,100 |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 500 |
| Jan 5, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 4.44% | 12,500 |
| Jan 1, 2026 | 11.75 | 11.75 | 11.25 | 11.25 | 11.25 | -1.06% | 8,500 |
| Dec 26, 2025 | 11.35 | 11.45 | 11.35 | 11.37 | 11.37 | 0.53% | 6,000 |
| Dec 23, 2025 | 11.05 | 11.31 | 11.05 | 11.31 | 11.31 | 1.43% | 25,000 |
| Dec 22, 2025 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | -7.08% | 8,000 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 22,500 |
| Dec 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 22,900 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 50,000 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 35,000 |
| Dec 9, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | 2,500 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,000 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 10,000 |
| Nov 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 8.12% | 2,500 |
| Nov 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -7.13% | 10,000 |
| Nov 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 5,000 |
| Nov 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 10,000 |
| Nov 3, 2025 | 11.50 | 11.75 | 11.01 | 11.75 | 11.75 | 2.17% | 13,130 |
| Oct 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 7,500 |
| Oct 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 10,000 |
| Oct 29, 2025 | 11.75 | 11.75 | 11.25 | 11.25 | 11.25 | -8.16% | 68,000 |
| Oct 21, 2025 | 11.33 | 12.25 | 11.33 | 12.25 | 12.25 | 0.16% | 7,500 |
| Oct 14, 2025 | 12.25 | 12.25 | 12.00 | 12.23 | 12.23 | 4.09% | 1,099 |
| Oct 13, 2025 | 12.25 | 12.25 | 11.75 | 11.75 | 11.75 | -6.00% | 5,000 |
| Oct 10, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | -6.02% | 20,000 |
| Oct 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 10.01% | 1,000 |
| Oct 8, 2025 | 12.01 | 12.50 | 11.95 | 12.09 | 12.09 | -8.75% | 7,600 |
| Oct 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 500 |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,400 |
| Oct 3, 2025 | 13.20 | 13.25 | 13.00 | 13.00 | 13.00 | 4.84% | 4,901 |
| Oct 2, 2025 | 14.00 | 14.00 | 12.39 | 12.40 | 12.40 | -9.82% | 48,698 |
| Oct 1, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | -0.36% | 12,500 |
| Sep 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 14,000 |
| Sep 29, 2025 | 13.81 | 13.90 | 13.80 | 13.80 | 13.80 | -1.57% | 61,300 |
| Sep 25, 2025 | 14.10 | 14.10 | 14.02 | 14.02 | 14.02 | -1.61% | 36,000 |
| Sep 23, 2025 | 13.10 | 14.25 | 13.10 | 14.25 | 14.25 | 1.57% | 12,500 |
| Sep 22, 2025 | 14.75 | 14.75 | 13.70 | 14.03 | 14.03 | -7.82% | 23,500 |
| Sep 19, 2025 | 15.50 | 16.50 | 15.20 | 15.22 | 15.22 | 0.07% | 30,000 |
| Sep 18, 2025 | 15.00 | 15.25 | 15.00 | 15.21 | 15.21 | 3.12% | 10,495 |
| Sep 12, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | - | 30,000 |
| Sep 10, 2025 | 14.26 | 14.75 | 14.26 | 14.75 | 14.75 | 1.72% | 3,500 |
| Sep 9, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 5.45% | 7,500 |
| Sep 8, 2025 | 15.25 | 15.25 | 13.50 | 13.75 | 13.75 | -8.33% | 22,500 |
| Sep 5, 2025 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | - | 1,414 |
| Sep 2, 2025 | 18.19 | 18.19 | 15.00 | 15.00 | 15.00 | -9.53% | 30,002 |