Supernet Limited (PSX:GEMSPNL)
Pakistan · Delayed Price · Currency is PKR 37.99
+0.85 (2.29%)
At close: Aug 29, 2025
Supernet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.02 | 38.00 | 37.02 | 37.99 | 37.99 | 2.29% | 3,101 |
| Aug 28, 2025 | 37.02 | 37.47 | 37.02 | 37.14 | 37.14 | 0.30% | 1,370 |
| Aug 27, 2025 | 37.02 | 37.47 | 37.02 | 37.03 | 37.03 | 0.03% | 1,125 |
| Aug 26, 2025 | 37.05 | 37.47 | 37.02 | 37.02 | 37.02 | 0.03% | 1,101 |
| Aug 25, 2025 | 37.98 | 37.98 | 37.00 | 37.01 | 37.01 | -2.35% | 15,724 |
| Aug 22, 2025 | 37.55 | 37.90 | 37.52 | 37.90 | 37.90 | -0.26% | 5,149 |
| Aug 21, 2025 | 38.48 | 39.00 | 37.55 | 38.00 | 38.00 | -0.31% | 21,002 |
| Aug 20, 2025 | 38.98 | 38.98 | 38.00 | 38.12 | 38.12 | 1.63% | 4,185 |
| Aug 19, 2025 | 37.52 | 38.46 | 37.02 | 37.51 | 37.51 | -2.47% | 8,031 |
| Aug 18, 2025 | 38.98 | 38.98 | 38.00 | 38.46 | 38.46 | 1.18% | 4,050 |
| Aug 15, 2025 | 37.48 | 38.98 | 37.00 | 38.01 | 38.01 | 2.37% | 13,050 |
| Aug 13, 2025 | 38.98 | 38.98 | 36.52 | 37.13 | 37.13 | -1.33% | 26,028 |
| Aug 12, 2025 | 38.98 | 38.98 | 35.48 | 37.63 | 37.63 | -2.41% | 31,507 |
| Aug 11, 2025 | 39.98 | 39.98 | 37.52 | 38.56 | 38.56 | -1.48% | 25,195 |
| Aug 8, 2025 | 38.88 | 42.32 | 38.88 | 39.14 | 39.14 | 1.74% | 14,905 |
| Aug 7, 2025 | 38.98 | 38.98 | 38.98 | 38.47 | 38.47 | - | 300 |
| Aug 6, 2025 | 36.98 | 38.50 | 36.98 | 38.47 | 38.47 | 5.22% | 21,000 |
| Aug 5, 2025 | 36.48 | 36.98 | 35.95 | 36.56 | 36.56 | 2.01% | 32,450 |
| Aug 4, 2025 | 34.02 | 36.40 | 34.02 | 35.84 | 35.84 | 3.76% | 24,430 |
| 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 |