Nets International Communication Limited (PSX:GEMNETS)
Pakistan
· Delayed Price · Currency is PKR 24.00
0.00 (0.00%)
At close: Feb 24, 2026
PSX:GEMNETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 26.40 | 26.40 | 24.00 | 24.00 | 24.00 | - | 1,500 |
| Feb 23, 2026 | 28.60 | 28.60 | 24.00 | 24.00 | 24.00 | -7.69% | 3,399 |
| Feb 20, 2026 | 24.00 | 28.60 | 24.00 | 26.00 | 26.00 | - | 61 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -9.38% | 600 |
| Feb 17, 2026 | 34.00 | 34.00 | 28.25 | 28.69 | 28.69 | -7.75% | 1,311 |
| Feb 16, 2026 | 33.45 | 33.45 | 31.10 | 31.10 | 31.10 | 2.00% | 3,510 |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 30.49 | 30.49 | - | 200 |
| Feb 11, 2026 | 33.48 | 33.48 | 31.00 | 30.49 | 30.49 | - | 35 |
| Feb 4, 2026 | 33.50 | 33.50 | 33.50 | 30.49 | 30.49 | - | 10 |
| Feb 3, 2026 | 33.50 | 33.53 | 33.50 | 30.49 | 30.49 | - | 15 |
| Feb 2, 2026 | 33.54 | 33.54 | 33.54 | 30.49 | 30.49 | - | 1 |
| Jan 30, 2026 | 33.50 | 33.50 | 33.50 | 30.49 | 30.49 | - | 15 |
| Jan 29, 2026 | 30.11 | 36.00 | 30.10 | 30.49 | 30.49 | -7.61% | 1,654 |
| Jan 28, 2026 | 31.25 | 31.25 | 31.25 | 33.00 | 33.00 | - | 423 |
| Jan 26, 2026 | 31.11 | 31.11 | 31.10 | 33.00 | 33.00 | - | 97 |
| Jan 22, 2026 | 31.51 | 33.99 | 31.51 | 33.00 | 33.00 | -0.78% | 2,120 |
| Jan 21, 2026 | 34.50 | 34.50 | 34.50 | 33.26 | 33.26 | - | 110 |
| Jan 20, 2026 | 37.00 | 37.00 | 33.00 | 33.26 | 33.26 | -2.18% | 1,151 |
| Jan 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -9.43% | 854 |
| Jan 15, 2026 | 37.00 | 37.00 | 37.00 | 37.54 | 37.54 | - | 1 |
| Jan 14, 2026 | 38.00 | 38.00 | 38.00 | 37.54 | 37.54 | - | 134 |
| Jan 13, 2026 | 37.99 | 37.99 | 37.99 | 37.54 | 37.54 | - | 610 |
| Jan 9, 2026 | 38.00 | 38.00 | 38.00 | 37.54 | 37.54 | - | 80 |
| Jan 8, 2026 | 33.10 | 37.54 | 33.10 | 37.54 | 37.54 | 9.48% | 800 |
| Jan 6, 2026 | 37.39 | 37.39 | 37.39 | 34.29 | 34.29 | - | 250 |
| Jan 5, 2026 | 34.00 | 37.55 | 34.00 | 34.29 | 34.29 | 0.12% | 979 |
| Jan 1, 2026 | 34.50 | 37.99 | 34.25 | 34.25 | 34.25 | -9.87% | 2,008 |
| Dec 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 110 |
| Dec 22, 2025 | 38.00 | 38.00 | 35.20 | 38.00 | 38.00 | - | 310 |
| Dec 19, 2025 | 41.80 | 41.80 | 41.80 | 38.00 | 38.00 | - | 150 |
| Dec 18, 2025 | 35.25 | 38.00 | 35.10 | 38.00 | 38.00 | - | 1,000 |
| Dec 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 607 |
| Dec 16, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 131 |
| Dec 15, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | - | 90 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 632 |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 140 |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 280 |
| Dec 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.82% | 500 |
| Dec 8, 2025 | 32.00 | 35.30 | 31.10 | 35.30 | 35.30 | 6.97% | 1,399 |
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -6.52% | 899 |
| Dec 2, 2025 | 32.00 | 35.30 | 32.00 | 35.30 | 35.30 | 6.97% | 1,736 |
| Dec 1, 2025 | 33.20 | 33.20 | 33.20 | 33.00 | 33.00 | - | 50 |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 400 |
| Nov 26, 2025 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -5.71% | 2,000 |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.06% | 1,000 |
| Nov 19, 2025 | 40.95 | 40.95 | 37.00 | 37.66 | 37.66 | -5.85% | 600 |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 40.00 | 40.00 | - | 1,005 |
| Nov 13, 2025 | 41.00 | 41.25 | 40.00 | 40.00 | 40.00 | 6.67% | 3,505 |
| Nov 12, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 7.14% | 800 |
| Nov 6, 2025 | 39.00 | 39.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,001 |
| Nov 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,000 |
| Nov 4, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -7.50% | 1,301 |
| Oct 31, 2025 | 38.00 | 40.00 | 36.00 | 40.00 | 40.00 | 1.01% | 4,000 |
| Oct 30, 2025 | 35.65 | 38.00 | 35.65 | 39.60 | 39.60 | - | 239 |
| Oct 27, 2025 | 42.00 | 42.00 | 42.00 | 39.60 | 39.60 | - | 499 |
| Oct 24, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 10.00% | 3,800 |
| Oct 21, 2025 | 38.88 | 38.88 | 38.88 | 36.00 | 36.00 | - | 100 |
| Oct 20, 2025 | 32.20 | 36.00 | 32.01 | 36.00 | 36.00 | 1.27% | 1,650 |
| Oct 17, 2025 | 33.25 | 35.55 | 33.25 | 35.55 | 35.55 | -2.28% | 1,500 |
| Oct 15, 2025 | 36.00 | 44.00 | 36.00 | 36.38 | 36.38 | -9.05% | 2,599 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.45% | 2,000 |
| Oct 13, 2025 | 44.00 | 44.00 | 38.90 | 39.82 | 39.82 | -7.82% | 700 |
| Oct 9, 2025 | 43.20 | 50.00 | 43.20 | 43.20 | 43.20 | -10.00% | 2,901 |
| Oct 8, 2025 | 52.00 | 52.00 | 50.00 | 48.00 | 48.00 | - | 4 |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 48.00 | 48.00 | - | 10 |
| Oct 3, 2025 | 52.00 | 52.80 | 52.00 | 48.00 | 48.00 | - | 2 |
| Oct 2, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 7.19% | 2,896 |
| Oct 1, 2025 | 49.00 | 49.00 | 49.00 | 44.78 | 44.78 | - | 1 |
| Sep 30, 2025 | 48.50 | 48.50 | 48.50 | 44.78 | 44.78 | - | 1 |
| Sep 29, 2025 | 49.26 | 49.26 | 49.26 | 44.78 | 44.78 | - | 400 |
| Sep 26, 2025 | 49.25 | 49.25 | 49.25 | 44.78 | 44.78 | - | 1 |
| Sep 25, 2025 | 48.00 | 48.00 | 48.00 | 44.78 | 44.78 | - | 1 |
| Sep 24, 2025 | 49.26 | 49.26 | 49.26 | 44.78 | 44.78 | - | 1 |
| Sep 23, 2025 | 49.26 | 49.26 | 45.10 | 44.78 | 44.78 | - | 204 |
| Sep 22, 2025 | 50.20 | 50.20 | 44.00 | 44.78 | 44.78 | -7.04% | 1,004 |
| Sep 19, 2025 | 46.00 | 48.17 | 46.00 | 48.17 | 48.17 | 10.00% | 1,751 |
| Sep 18, 2025 | 45.50 | 45.50 | 45.50 | 43.79 | 43.79 | - | 100 |
| Sep 17, 2025 | 42.50 | 46.87 | 42.50 | 43.79 | 43.79 | 2.77% | 1,300 |
| Sep 15, 2025 | 43.00 | 43.00 | 43.00 | 42.61 | 42.61 | - | 1 |
| Sep 12, 2025 | 42.55 | 49.68 | 42.55 | 42.61 | 42.61 | -5.65% | 1,011 |
| Sep 11, 2025 | 44.00 | 46.98 | 44.00 | 45.16 | 45.16 | 5.74% | 600 |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 42.71 | 42.71 | - | 45 |
| Sep 9, 2025 | 42.55 | 50.00 | 42.50 | 42.71 | 42.71 | -6.81% | 1,526 |
| Sep 2, 2025 | 45.20 | 49.00 | 45.20 | 45.83 | 45.83 | - | 50 |
| Aug 27, 2025 | 41.25 | 49.49 | 41.25 | 45.83 | 45.83 | - | 17 |