Nets International Communication Limited (PSX:GEMNETS)
Pakistan
· Delayed Price · Currency is PKR 18.16
0.00 (0.00%)
At close: Apr 24, 2026
PSX:GEMNETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.25 | 19.25 | 18.00 | 18.16 | 18.16 | 3.77% | 1,200 |
| Apr 21, 2026 | 19.25 | 19.25 | 19.25 | 17.50 | 17.50 | - | 10 |
| Apr 17, 2026 | 20.90 | 20.90 | 17.50 | 17.50 | 17.50 | -7.89% | 1,598 |
| Apr 16, 2026 | 20.90 | 20.90 | 20.90 | 19.00 | 19.00 | - | 1 |
| Apr 15, 2026 | 20.85 | 20.90 | 20.85 | 19.00 | 19.00 | - | 2 |
| Apr 14, 2026 | 18.11 | 20.90 | 18.11 | 19.00 | 19.00 | - | 205 |
| Apr 13, 2026 | 20.00 | 20.90 | 20.00 | 19.00 | 19.00 | - | 175 |
| Apr 9, 2026 | 20.90 | 20.90 | 20.90 | 19.00 | 19.00 | - | 101 |
| Apr 8, 2026 | 20.90 | 20.90 | 20.90 | 19.00 | 19.00 | - | 1 |
| Apr 7, 2026 | 19.20 | 19.30 | 19.20 | 19.00 | 19.00 | - | 326 |
| Apr 3, 2026 | 20.90 | 20.90 | 20.90 | 19.00 | 19.00 | - | 100 |
| Apr 2, 2026 | 20.00 | 22.00 | 19.00 | 19.00 | 19.00 | -5.00% | 702 |
| Apr 1, 2026 | 22.00 | 22.00 | 19.00 | 20.00 | 20.00 | - | 2 |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.50% | 1,150 |
| Mar 13, 2026 | 22.80 | 22.80 | 22.10 | 22.10 | 22.10 | -5.96% | 1,000 |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 23.50 | 23.50 | - | 1 |
| Mar 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 8.80% | 1,700 |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 21.60 | 21.60 | - | 51 |
| Mar 2, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -10.00% | 2,000 |
| 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 |