Pak Agro Packaging Limited (PSX:GEMPAPL)
Pakistan · Delayed Price · Currency is PKR 12.25
0.00 (0.00%)
At close: Oct 21, 2025
Pak Agro Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 16.50 | 16.75 | 16.50 | 16.58 | 16.58 | -0.78% | 12,500 |
| Aug 26, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | 2,500 |
| Aug 25, 2025 | 16.74 | 16.75 | 16.50 | 16.71 | 16.71 | 2.83% | 4,600 |
| 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 |