Skip to main content
The Pakistan Credit Rating Agency Limited (PSX:GEMPACRA)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24.50
0.00 (0.00%)
At close: Dec 2, 2025

PSX:GEMPACRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5025.5025.5025.5025.504.08%2,701
Dec 2, 202525.9025.9025.9024.5024.50-1
Nov 27, 202522.0424.5022.0424.5024.500.04%27,040
Nov 26, 202523.2524.5023.2524.4924.492.04%18,500
Nov 21, 202526.3026.3026.3024.0024.00-1
Nov 19, 202525.5027.0023.0024.0024.00-2.56%14,036
Nov 18, 202525.0025.5024.5024.6324.631.78%11,151
Nov 17, 202524.2024.2024.2024.2024.2010.00%837
Nov 14, 202522.0022.0022.0022.0022.00-8.33%17,000
Nov 11, 202525.7025.7025.7024.0024.00-300
Nov 10, 202524.0024.0024.0024.0024.00-2.04%5,000
Nov 7, 202526.4726.8424.5024.5024.500.41%1,730
Nov 6, 202525.9925.9925.9924.4024.40-2
Nov 5, 202523.5624.4023.5624.4024.40-6.15%1,700
Nov 3, 202526.1826.1826.0026.0026.008.74%1,500
Oct 31, 202524.1024.1023.6023.9123.91-8.78%2,550
Oct 30, 202526.9626.9623.2026.2126.213.88%500
Oct 29, 202527.1327.1327.1325.2325.23-400
Oct 27, 202527.1727.1727.1725.2325.23-400
Oct 24, 202523.0023.0023.0025.2325.23-1
Oct 21, 202527.1527.1523.0525.2325.23-101
Oct 20, 202527.7027.7027.2025.2325.23-200
Oct 17, 202525.0027.5025.0025.2323.920.92%3,110
Oct 16, 202525.0025.0025.0025.0023.704.17%10,000
Oct 15, 202525.3025.3023.2024.0022.75-5.14%79,543
Oct 14, 202525.3025.3025.3025.3023.9910.00%500
Oct 13, 202525.0025.0023.0023.0021.81-8.91%127,000
Oct 10, 202527.6927.6927.6925.2523.94-1
Oct 8, 202527.5027.5025.2525.2523.94-6.48%17,211
Oct 7, 202525.6025.6025.6027.0025.60-5,000
Oct 6, 202527.0027.0025.5127.0025.60-0.04%990
Oct 3, 202525.7026.5025.7027.0125.61-400
Oct 2, 202527.0027.5027.0027.0125.61-0.37%810
Oct 1, 202528.0028.0028.0027.1125.70-400
Sep 30, 202527.0027.1127.0027.1125.70-3.04%800
Sep 29, 202528.0028.0026.1527.9626.51-0.14%5,010
Sep 26, 202528.0028.0028.0028.0026.555.98%535
Sep 25, 202524.3026.5024.3026.4225.051.65%12,178
Sep 24, 202525.0027.0024.0325.9924.64-0.46%34,251
Sep 23, 202524.2324.2324.2326.1124.75-508
Sep 22, 202528.0028.0026.0126.1124.75-6.75%10,311
Sep 19, 202526.0229.0026.0228.0026.552.56%102,553
Sep 18, 202526.0026.0026.0027.3025.88-50
Sep 17, 202527.3028.0025.6727.3025.88-2.50%34,546
Sep 16, 202526.0128.0026.0128.0026.55-5,850
Sep 10, 202528.0028.0028.0028.0026.553.70%645
Sep 8, 202527.0027.0027.0027.0025.603.85%8,596
Sep 5, 202527.0027.0026.0026.0024.65-7.14%17,500
Aug 26, 202528.0029.9027.9928.0026.55-26,526
Aug 25, 202528.0028.0028.0028.0026.551.78%3,000
Aug 22, 202529.0029.0026.0127.5126.08-2.06%11,984
Aug 21, 202526.1028.4926.1028.0926.637.79%22,888
Aug 20, 202528.5028.5026.0026.0624.710.23%3
Aug 18, 202526.0026.0025.1126.0024.65-10
Aug 15, 202525.5325.5325.5326.0024.65-1
Aug 13, 202526.0027.4926.0026.0024.65-1.89%17,105
Aug 12, 202525.0227.0025.0226.5025.12-0.56%5,100
Aug 11, 202526.5027.8526.5026.6525.27-0.04%1,101
Aug 8, 202526.0526.9526.0026.6625.282.07%79,701
Aug 7, 202530.7430.7425.8826.1224.76-9.15%292,671
Aug 6, 202530.0030.0028.0428.7527.262.68%10,517
Aug 5, 202527.5030.2527.5028.0026.551.82%57,712
Aug 4, 202524.7027.5024.7027.5026.073.77%23,336
Aug 1, 202527.0027.0027.0026.5025.12-100
Jul 31, 202526.5026.5026.5026.5025.121.53%500
Jul 30, 202527.0027.0027.0026.1024.74-100
Jul 29, 202529.0029.0026.0226.1024.74-9.69%15,598
Jul 28, 202529.0029.0028.9028.9027.407.43%1,001
Jul 25, 202526.9026.9026.9026.9025.505.49%11,000
Jul 24, 202525.0225.5025.0225.5024.180.04%10,074
Jul 23, 202528.0028.0025.0025.4924.17-0.04%181,682
Jul 22, 202527.9027.9025.0025.5024.180.04%104,687
Jul 21, 202525.8525.8525.4925.4924.171.92%2,100
Jul 18, 202525.0125.5025.0025.0123.71-2.87%32,134
Jul 17, 202524.1725.7524.1725.7524.412.92%505
Jul 16, 202526.0026.0025.0025.0223.720.08%5,600
Jul 15, 202524.9026.5924.9025.0023.703.22%219,500
Jul 14, 202523.7924.5023.2524.2222.964.13%127,037
Jul 11, 202522.9023.9022.9023.2622.055.73%155,340
Jul 10, 202521.4822.0021.0122.0020.865.92%83,940
Jul 9, 202520.5022.3520.5020.7719.69-5.46%66,799
Jul 8, 202521.4922.0020.6521.9720.834.57%97,154
Jul 7, 202521.1022.0021.0021.0119.92-0.24%115,667
Jul 4, 202521.0022.5020.6521.0619.971.89%153,329
Jul 3, 202519.9320.6719.2520.6719.609.95%292,306
Jul 2, 202516.3920.0016.3918.8017.823.24%2,299,930
Jul 1, 202518.2218.2218.2218.2117.269.96%2