Nets International Communication Limited (PSX:GEMNETS)
Pakistan
· Delayed Price · Currency is PKR 33.00
-2.30 (-6.52%)
At close: Dec 5, 2025
PSX:GEMNETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 45.35 | 46.00 | 45.35 | 45.83 | 45.83 | 4.23% | 2,524 |
| Aug 21, 2025 | 45.79 | 46.00 | 45.50 | 43.97 | 43.97 | - | 122 |
| Aug 20, 2025 | 43.96 | 43.98 | 43.96 | 43.97 | 43.97 | -0.05% | 3,520 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 43.99 | 43.99 | - | 20 |
| Aug 18, 2025 | 43.40 | 43.99 | 43.40 | 43.99 | 43.99 | 2.30% | 2,899 |
| Aug 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.53% | 500 |
| Aug 13, 2025 | 43.97 | 43.99 | 43.97 | 43.67 | 43.67 | - | 201 |
| Aug 12, 2025 | 43.00 | 44.15 | 42.00 | 43.67 | 43.67 | - | 201 |
| Aug 11, 2025 | 44.00 | 44.00 | 42.00 | 43.67 | 43.67 | -0.75% | 1,100 |
| Aug 8, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,099 |
| Aug 7, 2025 | 42.00 | 42.02 | 42.00 | 43.00 | 43.00 | - | 200 |
| Aug 6, 2025 | 42.90 | 43.00 | 42.90 | 43.00 | 43.00 | 5.94% | 2,570 |
| Aug 5, 2025 | 43.00 | 46.00 | 39.00 | 40.59 | 40.59 | -5.60% | 1,033 |
| Aug 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 122 |
| Jul 31, 2025 | 44.90 | 44.90 | 43.00 | 43.00 | 43.00 | 2.38% | 930 |
| Jul 30, 2025 | 42.35 | 42.50 | 42.00 | 42.00 | 42.00 | 1.42% | 4,092 |
| Jul 29, 2025 | 41.41 | 45.50 | 41.41 | 41.41 | 41.41 | -9.96% | 807 |
| Jul 28, 2025 | 48.60 | 48.60 | 41.40 | 45.99 | 45.99 | - | 305 |
| Jul 25, 2025 | 49.00 | 49.00 | 47.00 | 45.99 | 45.99 | - | 16 |
| Jul 24, 2025 | 41.39 | 45.00 | 41.39 | 45.99 | 45.99 | - | 1,100 |
| Jul 23, 2025 | 46.00 | 49.06 | 45.99 | 45.99 | 45.99 | -0.02% | 7,641 |
| Jul 22, 2025 | 46.00 | 46.00 | 45.99 | 46.00 | 46.00 | - | 2,110 |
| Jul 21, 2025 | 45.59 | 46.00 | 45.59 | 46.00 | 46.00 | 8.62% | 1,494 |
| Jul 18, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 10.00% | 807 |
| Jul 17, 2025 | 38.10 | 38.50 | 38.10 | 38.50 | 38.50 | -7.12% | 1,362 |
| Jul 16, 2025 | 35.01 | 41.45 | 35.01 | 41.45 | 41.45 | 10.01% | 2,260 |
| Jul 15, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 10.01% | 1,070 |
| Jul 14, 2025 | 31.00 | 34.25 | 31.00 | 34.25 | 34.25 | 9.99% | 16,642 |
| Jul 11, 2025 | 27.65 | 32.00 | 27.65 | 31.14 | 31.14 | 1.43% | 4,515 |
| Jul 10, 2025 | 27.50 | 30.70 | 27.50 | 30.70 | 30.70 | 2.33% | 13,033 |
| Jul 9, 2025 | 30.40 | 31.00 | 30.40 | 30.00 | 30.00 | - | 21 |
| Jul 8, 2025 | 27.02 | 30.98 | 27.02 | 30.00 | 30.00 | - | 7,385 |
| Jul 7, 2025 | 31.50 | 31.99 | 28.20 | 30.00 | 30.00 | -3.23% | 5,698 |
| Jul 4, 2025 | 30.99 | 31.00 | 30.99 | 31.00 | 31.00 | -3.13% | 3,000 |
| Jul 3, 2025 | 32.00 | 32.00 | 29.20 | 32.00 | 32.00 | - | 26,511 |
| Jul 2, 2025 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | - | 15,525 |
| Jul 1, 2025 | 31.00 | 32.90 | 30.04 | 32.00 | 32.00 | -4.05% | 49,811 |
| Jun 30, 2025 | 31.00 | 33.35 | 31.00 | 33.35 | 33.35 | 9.92% | 35,051 |
| Jun 27, 2025 | 27.00 | 32.51 | 26.62 | 30.34 | 30.34 | 2.67% | 36,315 |
| Jun 26, 2025 | 27.50 | 32.00 | 26.90 | 29.55 | 29.55 | -1.14% | 60,196 |
| Jun 25, 2025 | 29.90 | 30.00 | 29.89 | 29.89 | 29.89 | -10.00% | 49,044 |
| Jun 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -10.00% | 2,705 |
| Jun 23, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -10.00% | 5,675 |
| Jun 20, 2025 | 50.12 | 50.12 | 41.00 | 41.00 | 41.00 | -10.01% | 172,517 |
| Jun 19, 2025 | 45.90 | 45.90 | 45.90 | 45.56 | 45.56 | 9.18% | 375 |
| Jun 18, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 9.99% | 3,750 |
| Jun 17, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 10.00% | 195 |
| Jun 16, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 10.02% | 6,594 |
| Jun 13, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 10.00% | 1,215 |
| Jun 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 10.00% | 2,165 |
| Jun 11, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 10.02% | 5,748 |
| Jun 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 10.00% | 826 |
| Jun 5, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 10.02% | 105,858 |