The Pakistan Credit Rating Agency Limited (PSX:GEMPACRA)
Pakistan
· Delayed Price · Currency is PKR 29.00
-0.95 (-3.17%)
At close: Apr 27, 2026
PSX:GEMPACRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -3.17% | 14,475 |
| Apr 24, 2026 | 29.99 | 29.99 | 28.75 | 29.95 | 29.95 | 3.28% | 1,035 |
| Apr 20, 2026 | 30.02 | 30.02 | 29.00 | 29.00 | 29.00 | -3.65% | 7,046 |
| Apr 16, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.87% | 15,100 |
| Apr 14, 2026 | 30.99 | 31.02 | 30.99 | 30.99 | 30.99 | 5.02% | 1,922 |
| Apr 13, 2026 | 30.00 | 30.00 | 29.51 | 29.51 | 29.51 | -4.84% | 3,300 |
| Apr 10, 2026 | 25.61 | 31.05 | 25.61 | 31.01 | 31.01 | 9.77% | 26,500 |
| Apr 9, 2026 | 28.20 | 30.00 | 28.12 | 28.25 | 28.25 | -8.87% | 28,743 |
| Apr 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 7,501 |
| Apr 6, 2026 | 31.75 | 31.75 | 31.75 | 31.00 | 31.00 | - | 12,510 |
| Apr 3, 2026 | 27.31 | 32.29 | 27.31 | 31.00 | 31.00 | 5.48% | 25,020 |
| Apr 2, 2026 | 29.38 | 31.31 | 29.37 | 29.39 | 29.39 | -9.93% | 11,061 |
| Apr 1, 2026 | 33.50 | 33.50 | 32.63 | 32.63 | 32.63 | -9.99% | 33,952 |
| Mar 31, 2026 | 36.00 | 38.00 | 35.00 | 36.25 | 36.25 | -0.52% | 213,200 |
| Mar 30, 2026 | 36.00 | 36.99 | 35.00 | 36.44 | 36.44 | 7.56% | 15,700 |
| Mar 27, 2026 | 33.87 | 33.88 | 33.87 | 33.88 | 33.88 | 10.00% | 28,000 |
| Mar 26, 2026 | 30.79 | 30.81 | 30.70 | 30.80 | 30.80 | 9.96% | 9,000 |
| Mar 25, 2026 | 33.88 | 33.88 | 28.01 | 28.01 | 28.01 | -9.06% | 2,500 |
| Mar 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 10.00% | 6,000 |
| Mar 19, 2026 | 29.00 | 33.00 | 27.00 | 28.00 | 28.00 | -6.67% | 70,200 |
| Mar 18, 2026 | 33.00 | 33.00 | 33.00 | 30.00 | 30.00 | - | 100 |
| Mar 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.25% | 2,250 |
| Mar 12, 2026 | 36.00 | 36.00 | 31.00 | 31.33 | 31.33 | -7.85% | 12,000 |
| Feb 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.10% | 5,000 |
| Feb 18, 2026 | 36.25 | 36.25 | 34.00 | 36.21 | 36.21 | -1.34% | 510 |
| Feb 16, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.11% | 2,500 |
| Feb 13, 2026 | 36.01 | 36.74 | 36.01 | 36.74 | 36.74 | -0.68% | 8,500 |
| Feb 12, 2026 | 37.05 | 37.05 | 36.01 | 36.99 | 36.99 | -0.11% | 37,000 |
| Feb 11, 2026 | 37.99 | 38.75 | 37.01 | 37.03 | 37.03 | -2.53% | 8,599 |
| Feb 10, 2026 | 37.01 | 37.99 | 37.01 | 37.99 | 37.99 | - | 160 |
| Feb 9, 2026 | 37.99 | 38.00 | 37.99 | 37.99 | 37.99 | 2.65% | 2,499 |
| Feb 6, 2026 | 39.50 | 39.75 | 37.01 | 37.01 | 37.01 | -6.66% | 31,501 |
| Feb 4, 2026 | 39.50 | 40.00 | 39.00 | 39.65 | 39.65 | 7.16% | 34,500 |
| Feb 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 2,500 |
| Feb 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -8.34% | 3,342 |
| Jan 29, 2026 | 40.00 | 40.70 | 37.00 | 39.82 | 39.82 | 7.62% | 61,640 |
| Jan 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.95% | 500 |
| Jan 22, 2026 | 36.02 | 36.25 | 36.02 | 39.34 | 39.34 | - | 318 |
| Jan 21, 2026 | 39.00 | 39.34 | 39.00 | 39.34 | 39.34 | 10.01% | 16,250 |
| Jan 19, 2026 | 35.73 | 35.76 | 35.73 | 35.76 | 35.76 | 10.00% | 10,000 |
| Jan 16, 2026 | 33.01 | 33.01 | 32.50 | 32.51 | 32.51 | -9.69% | 11,150 |
| Jan 15, 2026 | 36.00 | 40.49 | 36.00 | 36.00 | 36.00 | -2.70% | 4,500 |
| Jan 14, 2026 | 38.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 1 |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.54% | 5,000 |
| Jan 12, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -2.62% | 500 |
| Jan 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.20% | 1,000 |
| Jan 7, 2026 | 43.00 | 43.00 | 43.00 | 39.18 | 39.18 | - | 1 |
| Jan 2, 2026 | 39.10 | 39.20 | 39.10 | 39.18 | 39.18 | -1.41% | 10,500 |
| Jan 1, 2026 | 39.00 | 39.90 | 39.00 | 39.74 | 39.74 | 2.74% | 6,500 |
| Dec 31, 2025 | 38.70 | 38.70 | 38.60 | 38.68 | 38.68 | 4.54% | 3,000 |
| Dec 29, 2025 | 31.55 | 37.00 | 31.55 | 37.00 | 37.00 | 5.71% | 3,000 |
| Dec 24, 2025 | 33.01 | 35.00 | 33.01 | 35.00 | 35.00 | -1.44% | 4,897 |
| Dec 23, 2025 | 36.00 | 36.00 | 33.05 | 35.51 | 35.51 | -2.93% | 600 |
| Dec 22, 2025 | 36.99 | 36.99 | 36.45 | 36.58 | 36.58 | 4.51% | 22,200 |
| Dec 18, 2025 | 38.90 | 39.16 | 35.00 | 35.00 | 35.00 | -1.69% | 12,740 |
| Dec 17, 2025 | 32.25 | 35.60 | 29.20 | 35.60 | 35.60 | 9.74% | 24,300 |
| Dec 16, 2025 | 31.99 | 32.45 | 31.73 | 32.44 | 32.44 | 9.97% | 47,062 |
| Dec 15, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | -3.15% | 36,613 |
| Dec 12, 2025 | 32.40 | 32.40 | 28.00 | 30.46 | 30.46 | -2.06% | 66,300 |
| Dec 11, 2025 | 28.50 | 31.10 | 28.40 | 31.10 | 31.10 | 9.89% | 131,166 |
| Dec 10, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.22% | 2,500 |
| Dec 9, 2025 | 27.98 | 28.05 | 27.50 | 27.96 | 27.96 | 9.65% | 117,689 |
| Dec 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.08% | 2,701 |
| Dec 2, 2025 | 25.90 | 25.90 | 25.90 | 24.50 | 24.50 | - | 1 |
| Nov 27, 2025 | 22.04 | 24.50 | 22.04 | 24.50 | 24.50 | 0.04% | 27,040 |
| Nov 26, 2025 | 23.25 | 24.50 | 23.25 | 24.49 | 24.49 | 2.04% | 18,500 |
| Nov 21, 2025 | 26.30 | 26.30 | 26.30 | 24.00 | 24.00 | - | 1 |
| Nov 19, 2025 | 25.50 | 27.00 | 23.00 | 24.00 | 24.00 | -2.56% | 14,036 |
| Nov 18, 2025 | 25.00 | 25.50 | 24.50 | 24.63 | 24.63 | 1.78% | 11,151 |
| Nov 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 837 |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 17,000 |
| Nov 11, 2025 | 25.70 | 25.70 | 25.70 | 24.00 | 24.00 | - | 300 |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 5,000 |
| Nov 7, 2025 | 26.47 | 26.84 | 24.50 | 24.50 | 24.50 | 0.41% | 1,730 |
| Nov 6, 2025 | 25.99 | 25.99 | 25.99 | 24.40 | 24.40 | - | 2 |
| Nov 5, 2025 | 23.56 | 24.40 | 23.56 | 24.40 | 24.40 | -6.15% | 1,700 |
| Nov 3, 2025 | 26.18 | 26.18 | 26.00 | 26.00 | 26.00 | 8.74% | 1,500 |
| Oct 31, 2025 | 24.10 | 24.10 | 23.60 | 23.91 | 23.91 | -8.78% | 2,550 |
| Oct 30, 2025 | 26.96 | 26.96 | 23.20 | 26.21 | 26.21 | 3.88% | 500 |
| Oct 29, 2025 | 27.13 | 27.13 | 27.13 | 25.23 | 25.23 | - | 400 |