Supernet Limited (PSX:GEMSPNL)
Pakistan · Delayed Price · Currency is PKR 34.54
+0.69 (2.04%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.98 | 34.98 | 33.52 | 34.54 | 34.54 | 2.04% | 45,500 |
| Jul 31, 2025 | 35.52 | 35.60 | 33.00 | 33.85 | 33.85 | -4.62% | 68,250 |
| Jul 30, 2025 | 33.98 | 36.48 | 33.98 | 35.49 | 35.49 | 2.45% | 31,737 |
| Jul 29, 2025 | 35.52 | 37.48 | 33.52 | 34.64 | 34.64 | -5.30% | 27,780 |
| Jul 28, 2025 | 35.02 | 38.00 | 35.02 | 36.58 | 36.58 | 2.04% | 36,230 |
| Jul 25, 2025 | 38.02 | 38.02 | 34.52 | 35.85 | 35.85 | -5.26% | 36,107 |
| Jul 24, 2025 | 38.02 | 39.00 | 37.50 | 37.84 | 37.84 | -2.22% | 21,192 |
| Jul 23, 2025 | 38.98 | 38.99 | 37.60 | 38.70 | 38.70 | -1.00% | 87,951 |
| Jul 22, 2025 | 38.98 | 39.75 | 38.98 | 39.09 | 39.09 | -0.53% | 6,600 |
| Jul 21, 2025 | 40.02 | 40.02 | 37.00 | 39.30 | 39.30 | -3.96% | 203,300 |
| Jul 18, 2025 | 41.02 | 41.98 | 40.02 | 40.92 | 40.92 | -1.33% | 14,043 |
| Jul 17, 2025 | 41.48 | 42.99 | 41.25 | 41.47 | 41.47 | 0.22% | 150,907 |
| Jul 16, 2025 | 42.00 | 42.45 | 40.52 | 41.38 | 41.38 | -0.81% | 55,050 |
| Jul 15, 2025 | 40.48 | 42.00 | 40.48 | 41.72 | 41.72 | 3.83% | 87,000 |
| Jul 14, 2025 | 39.98 | 40.75 | 39.98 | 40.18 | 40.18 | 1.54% | 229,505 |
| Jul 11, 2025 | 39.50 | 40.00 | 39.50 | 39.57 | 39.57 | -0.55% | 73,200 |
| Jul 10, 2025 | 39.98 | 40.47 | 39.50 | 39.79 | 39.79 | -0.53% | 19,500 |
| Jul 9, 2025 | 40.02 | 40.98 | 40.00 | 40.00 | 40.00 | -0.17% | 59,062 |
| Jul 8, 2025 | 39.98 | 42.48 | 39.98 | 40.07 | 40.07 | 1.49% | 48,058 |
| Jul 7, 2025 | 39.98 | 40.00 | 39.02 | 39.48 | 39.48 | -0.05% | 9,000 |
| Jul 4, 2025 | 39.50 | 39.90 | 39.50 | 39.50 | 39.50 | - | 42,795 |
| Jul 3, 2025 | 39.98 | 40.00 | 39.50 | 39.50 | 39.50 | 1.23% | 31,090 |
| Jul 2, 2025 | 39.98 | 39.98 | 39.00 | 39.02 | 39.02 | -1.91% | 12,000 |
| Jun 30, 2025 | 37.98 | 40.00 | 37.98 | 39.78 | 39.78 | 2.26% | 71,000 |
| Jun 27, 2025 | 36.48 | 38.98 | 36.48 | 38.90 | 38.90 | 6.52% | 104,976 |
| Jun 26, 2025 | 34.48 | 36.98 | 34.48 | 36.52 | 36.52 | 5.24% | 55,400 |
| Jun 25, 2025 | 35.98 | 36.00 | 34.51 | 34.70 | 34.70 | -1.31% | 54,976 |
| Jun 24, 2025 | 34.00 | 35.18 | 34.00 | 35.16 | 35.16 | 9.94% | 45,124 |
| Jun 23, 2025 | 33.00 | 33.00 | 31.50 | 31.98 | 31.98 | -8.02% | 661,000 |
| Jun 20, 2025 | 34.00 | 36.00 | 33.00 | 34.77 | 34.77 | -2.33% | 83,700 |
| Jun 19, 2025 | 38.02 | 38.02 | 35.50 | 35.60 | 35.60 | -6.37% | 141,100 |
| Jun 18, 2025 | 38.48 | 38.48 | 38.02 | 38.02 | 38.02 | -0.21% | 100,700 |
| Jun 17, 2025 | 38.20 | 38.50 | 38.00 | 38.10 | 38.10 | -0.26% | 48,100 |
| Jun 16, 2025 | 38.10 | 38.97 | 38.10 | 38.20 | 38.20 | 0.53% | 14,501 |
| Jun 13, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.16% | 23,000 |
| Jun 12, 2025 | 39.95 | 39.97 | 38.00 | 38.84 | 38.84 | -0.51% | 178,866 |
| Jun 11, 2025 | 39.44 | 40.00 | 39.00 | 39.04 | 39.04 | -1.01% | 110,460 |
| Jun 10, 2025 | 41.02 | 41.02 | 39.02 | 39.44 | 39.44 | -5.08% | 31,911 |
| Jun 5, 2025 | 46.25 | 46.25 | 41.55 | 41.55 | 41.55 | -10.01% | 251,501 |
| Jun 4, 2025 | 42.98 | 46.90 | 42.98 | 46.17 | 46.17 | 7.82% | 205,100 |
| Jun 3, 2025 | 42.98 | 45.90 | 41.00 | 42.82 | 42.82 | 1.95% | 269,000 |
| Jun 2, 2025 | 41.90 | 42.50 | 39.60 | 42.00 | 42.00 | 6.17% | 39,300 |
| May 30, 2025 | 39.56 | 39.56 | 35.96 | 39.56 | 39.56 | 10.01% | 188,959 |
| May 29, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 10.00% | 5,000 |
| May 27, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 9.99% | 80,485 |
| May 26, 2025 | 26.10 | 29.72 | 26.10 | 29.72 | 29.72 | 9.99% | 345,000 |
| May 23, 2025 | 25.25 | 27.50 | 25.25 | 27.02 | 27.02 | 1.96% | 259,150 |
| May 22, 2025 | 25.03 | 26.50 | 24.02 | 26.50 | 26.50 | 0.91% | 9,000 |
| May 21, 2025 | 25.02 | 26.50 | 25.02 | 26.26 | 26.26 | - | 2 |
| May 20, 2025 | 25.90 | 26.50 | 25.90 | 26.26 | 26.26 | 0.61% | 259,500 |