Supernet Limited (PSX:GEMSPNL)
Pakistan · Delayed Price · Currency is PKR 85.95
+6.22 (7.80%)
At close: Mar 19, 2026
Supernet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 77.90 | 86.50 | 75.50 | 85.95 | 85.95 | 7.80% | 355,100 |
| Mar 18, 2026 | 77.90 | 80.00 | 77.00 | 79.73 | 79.73 | 2.43% | 57,841 |
| Mar 17, 2026 | 75.98 | 78.00 | 75.00 | 77.84 | 77.84 | 3.24% | 236,625 |
| Mar 16, 2026 | 77.00 | 79.00 | 75.00 | 75.40 | 75.40 | -3.30% | 134,286 |
| Mar 13, 2026 | 75.90 | 78.01 | 74.50 | 77.97 | 77.97 | 2.79% | 43,327 |
| Mar 12, 2026 | 77.00 | 79.25 | 74.00 | 75.85 | 75.85 | 4.78% | 59,704 |
| Mar 11, 2026 | 68.25 | 72.39 | 66.00 | 72.39 | 72.39 | 10.00% | 213,962 |
| Mar 10, 2026 | 62.50 | 65.81 | 62.50 | 65.81 | 65.81 | 9.99% | 105,317 |
| Mar 9, 2026 | 59.98 | 61.00 | 58.00 | 59.83 | 59.83 | -4.21% | 34,035 |
| Mar 6, 2026 | 60.98 | 63.00 | 60.98 | 62.46 | 62.46 | 4.50% | 111,000 |
| Mar 5, 2026 | 57.95 | 60.00 | 57.95 | 59.77 | 59.77 | 4.86% | 52,904 |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,000 |
| Mar 3, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -0.87% | 3,000 |
| Mar 2, 2026 | 61.02 | 61.02 | 59.52 | 59.52 | 59.52 | -9.91% | 52,564 |
| Feb 27, 2026 | 65.98 | 66.80 | 65.00 | 66.07 | 66.07 | 1.99% | 40,906 |
| Feb 26, 2026 | 62.25 | 67.00 | 62.25 | 64.78 | 64.78 | 5.88% | 311,608 |
| Feb 25, 2026 | 57.98 | 62.00 | 57.98 | 61.18 | 61.18 | 7.37% | 189,246 |
| Feb 24, 2026 | 57.98 | 57.98 | 54.00 | 56.98 | 56.98 | -2.43% | 24,100 |
| Feb 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | 27,022 |
| Feb 19, 2026 | 58.85 | 58.85 | 57.10 | 58.80 | 58.80 | - | 620 |
| Feb 17, 2026 | 56.52 | 58.88 | 56.40 | 58.80 | 58.80 | 2.26% | 28,845 |
| Feb 16, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -1.71% | 7,600 |
| Feb 13, 2026 | 58.89 | 58.89 | 58.40 | 58.50 | 58.50 | 3.30% | 10,002 |
| Feb 12, 2026 | 57.05 | 57.05 | 56.55 | 56.63 | 56.63 | -4.00% | 3,618 |
| Feb 11, 2026 | 57.02 | 59.00 | 57.02 | 58.99 | 58.99 | 3.31% | 5,052 |
| Feb 10, 2026 | 58.05 | 58.25 | 57.00 | 57.10 | 57.10 | -1.97% | 18,641 |
| Feb 9, 2026 | 59.00 | 59.00 | 58.25 | 58.25 | 58.25 | -1.30% | 11,538 |
| Feb 6, 2026 | 59.00 | 60.00 | 58.02 | 59.02 | 59.02 | - | 72,824 |
| Feb 4, 2026 | 59.02 | 60.24 | 59.02 | 59.02 | 59.02 | -2.07% | 1,401 |
| Feb 3, 2026 | 60.00 | 60.50 | 60.00 | 60.27 | 60.27 | 0.45% | 41,800 |
| Feb 2, 2026 | 58.25 | 60.25 | 58.25 | 60.00 | 60.00 | 0.02% | 96,900 |
| Jan 30, 2026 | 59.53 | 59.99 | 59.48 | 59.99 | 59.99 | 0.77% | 36,263 |
| Jan 29, 2026 | 58.20 | 59.60 | 58.00 | 59.53 | 59.53 | 0.86% | 10,650 |
| Jan 28, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | 100 |
| Jan 27, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | 1,000 |
| Jan 26, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -1.63% | 900 |
| Jan 23, 2026 | 60.11 | 60.11 | 59.02 | 60.00 | 60.00 | -1.78% | 21,000 |
| Jan 22, 2026 | 60.98 | 62.00 | 60.98 | 61.09 | 61.09 | 1.82% | 9,340 |
| Jan 21, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | -1.61% | 16,000 |
| Jan 20, 2026 | 60.00 | 61.00 | 60.00 | 60.98 | 60.98 | 1.63% | 10,030 |
| Jan 19, 2026 | 59.80 | 60.00 | 59.79 | 60.00 | 60.00 | 0.12% | 6,775 |
| Jan 16, 2026 | 58.58 | 60.00 | 58.58 | 59.93 | 59.93 | 3.33% | 3,500 |
| Jan 15, 2026 | 56.56 | 58.00 | 56.00 | 58.00 | 58.00 | - | 37,940 |
| Jan 14, 2026 | 59.02 | 59.02 | 58.00 | 58.00 | 58.00 | -3.33% | 23,400 |
| Jan 13, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.08% | 18,266 |
| Jan 12, 2026 | 59.50 | 59.50 | 58.00 | 58.21 | 58.21 | -1.10% | 25,400 |
| Jan 9, 2026 | 59.00 | 59.95 | 59.00 | 58.86 | 58.86 | - | 100 |
| Jan 8, 2026 | 60.00 | 60.00 | 58.10 | 58.86 | 58.86 | -0.44% | 28,482 |
| Jan 7, 2026 | 59.30 | 60.00 | 58.28 | 59.12 | 59.12 | -1.47% | 47,854 |
| Jan 6, 2026 | 60.98 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | 15,500 |