Pak Agro Packaging Limited (PSX:GEMPAPL)
Pakistan · Delayed Price · Currency is PKR 9.71
+0.46 (4.97%)
At close: Mar 11, 2026
Pak Agro Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | -0.41% | 2,600 |
| Mar 10, 2026 | 10.69 | 10.69 | 9.75 | 9.75 | 9.25 | 0.52% | 30,000 |
| Mar 9, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.20 | -9.77% | 7,000 |
| Feb 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.20 | - | 3,500 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.20 | -4.02% | 2,000 |
| Feb 12, 2026 | 10.85 | 11.20 | 10.85 | 11.20 | 10.63 | -0.44% | 16,000 |
| Feb 10, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.67 | -6.25% | 2,500 |
| Jan 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | 6.67% | 500 |
| Jan 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.67 | -2.17% | 1,000 |
| Jan 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 10.91 | -4.17% | 17,500 |
| Jan 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | - | 1,500 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | - | 9,000 |
| Jan 12, 2026 | 11.25 | 12.00 | 10.80 | 12.00 | 11.38 | - | 20,100 |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | 2.13% | 500 |
| Jan 5, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.15 | 4.44% | 12,500 |
| Jan 1, 2026 | 11.75 | 11.75 | 11.25 | 11.25 | 10.67 | -1.06% | 8,500 |
| Dec 26, 2025 | 11.35 | 11.45 | 11.35 | 11.37 | 10.79 | 0.53% | 6,000 |
| Dec 23, 2025 | 11.05 | 11.31 | 11.05 | 11.31 | 10.73 | 1.43% | 25,000 |
| Dec 22, 2025 | 11.25 | 11.25 | 11.15 | 11.15 | 10.58 | -7.08% | 8,000 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | - | 22,500 |
| Dec 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | - | 22,900 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | - | 50,000 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | 2.13% | 35,000 |
| Dec 9, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.15 | -2.08% | 2,500 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | - | 5,000 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | -2.04% | 10,000 |
| Nov 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 11.62 | 8.12% | 2,500 |
| Nov 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 10.75 | -7.13% | 10,000 |
| Nov 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.57 | 1.67% | 5,000 |
| Nov 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | 2.13% | 10,000 |
| Nov 3, 2025 | 11.50 | 11.75 | 11.01 | 11.75 | 11.15 | 2.17% | 13,130 |
| Oct 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.91 | 2.22% | 7,500 |
| Oct 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.67 | - | 10,000 |
| Oct 29, 2025 | 11.75 | 11.75 | 11.25 | 11.25 | 10.67 | -8.16% | 68,000 |
| Oct 21, 2025 | 11.33 | 12.25 | 11.33 | 12.25 | 11.62 | 0.16% | 7,500 |
| Oct 14, 2025 | 12.25 | 12.25 | 12.00 | 12.23 | 11.60 | 4.09% | 1,099 |
| Oct 13, 2025 | 12.25 | 12.25 | 11.75 | 11.75 | 11.15 | -6.00% | 5,000 |
| Oct 10, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 11.86 | -6.02% | 20,000 |
| Oct 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.62 | 10.01% | 1,000 |
| Oct 8, 2025 | 12.01 | 12.50 | 11.95 | 12.09 | 11.47 | -8.75% | 7,600 |
| Oct 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 12.57 | 1.92% | 500 |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.33 | - | 1,400 |
| Oct 3, 2025 | 13.20 | 13.25 | 13.00 | 13.00 | 12.33 | 4.84% | 4,901 |
| Oct 2, 2025 | 14.00 | 14.00 | 12.39 | 12.40 | 11.76 | -9.82% | 48,698 |
| Oct 1, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.04 | -0.36% | 12,500 |
| Sep 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.09 | - | 14,000 |
| Sep 29, 2025 | 13.81 | 13.90 | 13.80 | 13.80 | 13.09 | -1.57% | 61,300 |
| Sep 25, 2025 | 14.10 | 14.10 | 14.02 | 14.02 | 13.30 | -1.61% | 36,000 |
| Sep 23, 2025 | 13.10 | 14.25 | 13.10 | 14.25 | 13.52 | 1.57% | 12,500 |
| Sep 22, 2025 | 14.75 | 14.75 | 13.70 | 14.03 | 13.31 | -7.82% | 23,500 |