Pak Agro Packaging Limited (PSX:GEMPAPL)
Pakistan · Delayed Price · Currency is PKR 11.00
-0.50 (-4.35%)
At close: Sep 7, 2026
Pak Agro Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | -4.35% | 6,000 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 5,000 |
| Sep 3, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 7.14% | 5,000 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,500 |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 6,500 |
| Aug 31, 2026 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | - | 55,000 |
| Aug 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10,000 |
| Aug 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 30,000 |
| Aug 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 1,000 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10,000 |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 328 |
| Aug 11, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | - | 22,500 |
| Aug 10, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | - | 39,000 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 23,410 |
| Aug 4, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -0.19% | 66,590 |
| Aug 3, 2026 | 10.75 | 10.75 | 10.00 | 10.52 | 10.52 | -4.36% | 96,550 |
| Jul 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.08% | 10,000 |
| Jul 30, 2026 | 11.00 | 11.45 | 11.00 | 11.35 | 11.35 | 0.89% | 18,500 |
| Jul 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.26% | 2,500 |
| Jul 23, 2026 | 11.75 | 11.75 | 10.75 | 11.75 | 11.75 | - | 2 |
| Jul 16, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | 1,045 |
| Jul 13, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | -2.13% | 2,501 |
| Jul 10, 2026 | 11.75 | 11.75 | 11.25 | 11.75 | 11.75 | 8.49% | 3,001 |
| Jul 9, 2026 | 11.75 | 11.75 | 10.80 | 10.83 | 10.83 | -9.75% | 217,090 |
| Jul 7, 2026 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | -0.17% | 10,000 |
| Jul 6, 2026 | 13.26 | 13.26 | 11.93 | 12.02 | 12.02 | -9.28% | 76,000 |
| Jul 3, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -5.36% | 3,000 |
| Jul 2, 2026 | 13.00 | 14.24 | 12.75 | 14.00 | 14.00 | 8.11% | 187,000 |
| Jul 1, 2026 | 13.59 | 13.65 | 12.75 | 12.95 | 12.95 | 4.35% | 116,675 |
| Jun 30, 2026 | 12.25 | 12.41 | 11.80 | 12.41 | 12.41 | 10.02% | 160,385 |
| Jun 29, 2026 | 10.75 | 11.28 | 10.75 | 11.28 | 11.28 | 10.05% | 235,157 |
| Jun 18, 2026 | 11.00 | 11.00 | 10.25 | 10.25 | 10.25 | 2.50% | 12,100 |
| Jun 16, 2026 | 10.19 | 10.19 | 10.19 | 10.00 | 10.00 | - | 150 |
| Jun 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.82% | 9,795 |
| Jun 12, 2026 | 10.45 | 10.45 | 9.41 | 9.45 | 9.45 | -9.57% | 109,000 |
| Jun 11, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.50% | 2,000 |
| Jun 9, 2026 | 10.00 | 10.25 | 10.00 | 10.00 | 10.00 | - | 90,000 |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 86,948 |
| May 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% | 2,500 |
| May 21, 2026 | 10.25 | 10.25 | 10.25 | 10.18 | 10.18 | - | 200 |
| May 20, 2026 | 10.25 | 10.25 | 10.01 | 10.18 | 10.18 | 4.41% | 500 |
| May 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.88% | 5,500 |
| May 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 990 |
| Apr 29, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | -1.57% | 3,500 |
| Apr 23, 2026 | 9.99 | 10.24 | 9.99 | 10.16 | 10.16 | 4.21% | 1,500 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.25 | 9.75 | 9.75 | - | 10 |
| Apr 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.41% | 2,500 |
| Apr 16, 2026 | 9.75 | 9.75 | 9.75 | 9.25 | 9.25 | - | 300 |
| Apr 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 4,000 |
| Apr 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | 500 |