Supernet Limited (PSX:GEMSPNL)
Pakistan · Delayed Price · Currency is PKR 50.27
-4.75 (-8.63%)
At close: Oct 17, 2025
Supernet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 52.98 | 53.00 | 49.15 | 50.98 | 50.98 | -1.96% | 60,000 |
| Oct 20, 2025 | 51.98 | 55.29 | 51.00 | 52.00 | 52.00 | 3.44% | 192,186 |
| Oct 17, 2025 | 55.11 | 58.00 | 50.25 | 50.27 | 50.27 | -8.63% | 618,640 |
| Oct 16, 2025 | 57.02 | 57.02 | 55.02 | 55.02 | 55.02 | -1.84% | 33,000 |
| Oct 15, 2025 | 57.02 | 57.02 | 56.05 | 56.05 | 56.05 | -2.10% | 3,000 |
| Oct 14, 2025 | 60.00 | 62.00 | 56.00 | 57.25 | 57.25 | -0.52% | 115,600 |
| Oct 13, 2025 | 59.50 | 62.00 | 57.02 | 57.55 | 57.55 | -3.76% | 95,447 |
| Oct 10, 2025 | 63.00 | 63.00 | 57.02 | 59.80 | 59.80 | 2.59% | 72,750 |
| Oct 9, 2025 | 52.25 | 58.32 | 52.25 | 58.29 | 58.29 | 9.94% | 70,181 |
| Oct 8, 2025 | 52.98 | 54.98 | 52.98 | 53.02 | 53.02 | 1.96% | 25,500 |
| Oct 7, 2025 | 51.98 | 53.00 | 51.98 | 52.00 | 52.00 | 1.09% | 21,155 |
| Oct 6, 2025 | 53.11 | 53.11 | 48.25 | 51.44 | 51.44 | -3.83% | 65,528 |
| Oct 3, 2025 | 57.12 | 63.00 | 53.00 | 53.49 | 53.49 | -6.78% | 310,792 |
| Oct 2, 2025 | 57.11 | 58.69 | 57.00 | 57.38 | 57.38 | 0.14% | 209,950 |
| Oct 1, 2025 | 56.00 | 60.00 | 55.75 | 57.30 | 57.30 | 1.76% | 392,268 |
| Sep 30, 2025 | 53.00 | 57.75 | 50.50 | 56.31 | 56.31 | 0.43% | 1,264,405 |
| Sep 29, 2025 | 57.03 | 58.75 | 55.03 | 56.07 | 56.07 | -3.48% | 11,572 |
| Sep 26, 2025 | 57.50 | 59.00 | 56.11 | 58.09 | 58.09 | 1.47% | 36,884 |
| Sep 25, 2025 | 56.98 | 58.60 | 56.98 | 57.25 | 57.25 | 2.18% | 53,300 |
| Sep 24, 2025 | 55.02 | 56.20 | 53.02 | 56.03 | 56.03 | 1.52% | 191,050 |
| Sep 23, 2025 | 55.50 | 57.90 | 54.02 | 55.19 | 55.19 | 3.66% | 150,481 |
| Sep 22, 2025 | 51.98 | 53.24 | 51.98 | 53.24 | 53.24 | 10.00% | 473,130 |
| Sep 19, 2025 | 44.98 | 48.40 | 44.98 | 48.40 | 48.40 | 10.00% | 516,240 |
| Sep 18, 2025 | 40.00 | 44.00 | 39.04 | 44.00 | 44.00 | 10.00% | 338,983 |
| Sep 17, 2025 | 38.98 | 40.98 | 38.50 | 40.00 | 40.00 | 5.12% | 213,085 |
| Sep 16, 2025 | 38.98 | 39.00 | 38.02 | 38.05 | 38.05 | 0.13% | 78,499 |
| Sep 15, 2025 | 37.98 | 40.69 | 37.98 | 38.00 | 38.00 | 2.65% | 111,408 |
| Sep 12, 2025 | 39.98 | 39.98 | 36.02 | 37.02 | 37.02 | -5.03% | 115,740 |
| Sep 11, 2025 | 38.98 | 39.00 | 38.02 | 38.98 | 38.98 | 2.52% | 6,035 |
| Sep 10, 2025 | 40.98 | 40.98 | 37.15 | 38.02 | 38.02 | -2.51% | 119,160 |
| Sep 9, 2025 | 39.02 | 39.98 | 38.12 | 39.00 | 39.00 | -3.58% | 52,015 |
| Sep 8, 2025 | 44.97 | 44.97 | 40.00 | 40.45 | 40.45 | -1.10% | 51,050 |
| Sep 5, 2025 | 40.88 | 41.00 | 40.10 | 40.90 | 40.90 | 2.22% | 6,051 |
| Sep 4, 2025 | 40.25 | 40.88 | 39.52 | 40.01 | 40.01 | -2.41% | 13,874 |
| Sep 3, 2025 | 40.90 | 41.49 | 40.10 | 41.00 | 41.00 | 1.99% | 96,053 |
| Sep 2, 2025 | 44.90 | 44.90 | 40.00 | 40.20 | 40.20 | -3.80% | 149,163 |
| Sep 1, 2025 | 41.48 | 41.79 | 38.00 | 41.79 | 41.79 | 10.00% | 182,601 |
| 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 |