Supernet Limited (PSX:GEMSPNL)
Pakistan
· Delayed Price · Currency is PKR 62.10
-1.32 (-2.08%)
At close: Dec 5, 2025
Supernet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.02 | 64.98 | 62.10 | 62.10 | 62.10 | -2.08% | 29,500 |
| Dec 4, 2025 | 62.04 | 64.00 | 61.11 | 63.42 | 63.42 | -0.36% | 32,000 |
| Dec 3, 2025 | 63.04 | 64.95 | 63.04 | 63.65 | 63.65 | 0.97% | 9,500 |
| Dec 2, 2025 | 63.04 | 64.02 | 63.04 | 63.04 | 63.04 | -1.47% | 2,001 |
| Dec 1, 2025 | 63.20 | 64.98 | 63.20 | 63.98 | 63.98 | -0.03% | 3,001 |
| Nov 28, 2025 | 63.03 | 64.98 | 63.03 | 64.00 | 64.00 | - | 10,011 |
| Nov 27, 2025 | 64.95 | 64.95 | 64.00 | 64.00 | 64.00 | - | 16,921 |
| Nov 26, 2025 | 67.02 | 67.02 | 61.40 | 64.00 | 64.00 | -5.20% | 76,024 |
| Nov 25, 2025 | 65.95 | 69.95 | 65.95 | 67.51 | 67.51 | 3.86% | 123,245 |
| Nov 24, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.18% | 31,387 |
| Nov 21, 2025 | 70.55 | 70.55 | 62.50 | 64.24 | 64.24 | 0.16% | 8,102 |
| Nov 20, 2025 | 63.02 | 64.94 | 62.50 | 64.14 | 64.14 | 1.58% | 10,492 |
| Nov 19, 2025 | 64.99 | 65.00 | 63.02 | 63.14 | 63.14 | -2.61% | 110,413 |
| Nov 18, 2025 | 62.30 | 65.00 | 61.40 | 64.83 | 64.83 | 2.58% | 63,938 |
| Nov 17, 2025 | 61.99 | 64.00 | 61.99 | 63.20 | 63.20 | 4.88% | 97,413 |
| Nov 14, 2025 | 61.11 | 61.12 | 60.25 | 60.26 | 60.26 | -1.50% | 21,000 |
| Nov 13, 2025 | 64.00 | 64.00 | 60.13 | 61.18 | 61.18 | -4.36% | 17,250 |
| Nov 12, 2025 | 62.01 | 64.02 | 60.02 | 63.97 | 63.97 | -2.26% | 17,500 |
| Nov 11, 2025 | 61.10 | 65.50 | 61.10 | 65.45 | 65.45 | -0.24% | 700 |
| Nov 10, 2025 | 66.99 | 68.00 | 65.51 | 65.61 | 65.61 | 0.61% | 15,950 |
| Nov 7, 2025 | 65.50 | 66.00 | 65.02 | 65.21 | 65.21 | 0.12% | 11,001 |
| Nov 6, 2025 | 65.05 | 66.90 | 64.01 | 65.13 | 65.13 | -2.40% | 5,890 |
| Nov 5, 2025 | 64.01 | 67.00 | 64.01 | 66.73 | 66.73 | 3.19% | 17,882 |
| Nov 4, 2025 | 66.50 | 66.50 | 62.04 | 64.67 | 64.67 | -0.81% | 105,220 |
| Nov 3, 2025 | 62.99 | 66.00 | 62.05 | 65.20 | 65.20 | 5.03% | 78,749 |
| Oct 31, 2025 | 58.00 | 62.58 | 58.00 | 62.08 | 62.08 | 9.12% | 129,746 |
| Oct 30, 2025 | 54.98 | 57.00 | 54.98 | 56.89 | 56.89 | 4.52% | 70,300 |
| Oct 29, 2025 | 52.00 | 55.00 | 52.00 | 54.43 | 54.43 | 2.68% | 14,489 |
| Oct 28, 2025 | 52.02 | 54.00 | 52.02 | 53.01 | 53.01 | -1.74% | 9,074 |
| Oct 27, 2025 | 50.98 | 53.95 | 50.50 | 53.95 | 53.95 | 7.58% | 28,500 |
| Oct 24, 2025 | 48.02 | 50.95 | 48.02 | 50.15 | 50.15 | 1.31% | 3,634 |
| Oct 23, 2025 | 50.80 | 50.80 | 49.50 | 49.50 | 49.50 | 1.02% | 10,586 |
| Oct 22, 2025 | 51.02 | 51.98 | 48.00 | 49.00 | 49.00 | -3.88% | 117,509 |
| Oct 21, 2025 | 52.98 | 53.00 | 49.15 | 50.98 | 50.98 | -1.96% | 60,000 |
| Oct 20, 2025 | 51.98 | 55.29 | 51.00 | 52.00 | 52.00 | 3.44% | 192,186 |
| Oct 17, 2025 | 55.11 | 58.00 | 50.25 | 50.27 | 50.27 | -8.63% | 618,640 |
| Oct 16, 2025 | 57.02 | 57.02 | 55.02 | 55.02 | 55.02 | -1.84% | 33,000 |
| Oct 15, 2025 | 57.02 | 57.02 | 56.05 | 56.05 | 56.05 | -2.10% | 3,000 |
| Oct 14, 2025 | 60.00 | 62.00 | 56.00 | 57.25 | 57.25 | -0.52% | 115,600 |
| Oct 13, 2025 | 59.50 | 62.00 | 57.02 | 57.55 | 57.55 | -3.76% | 95,447 |
| Oct 10, 2025 | 63.00 | 63.00 | 57.02 | 59.80 | 59.80 | 2.59% | 72,750 |
| Oct 9, 2025 | 52.25 | 58.32 | 52.25 | 58.29 | 58.29 | 9.94% | 70,181 |
| Oct 8, 2025 | 52.98 | 54.98 | 52.98 | 53.02 | 53.02 | 1.96% | 25,500 |
| Oct 7, 2025 | 51.98 | 53.00 | 51.98 | 52.00 | 52.00 | 1.09% | 21,155 |
| Oct 6, 2025 | 53.11 | 53.11 | 48.25 | 51.44 | 51.44 | -3.83% | 65,528 |
| Oct 3, 2025 | 57.12 | 63.00 | 53.00 | 53.49 | 53.49 | -6.78% | 310,792 |
| Oct 2, 2025 | 57.11 | 58.69 | 57.00 | 57.38 | 57.38 | 0.14% | 209,950 |
| Oct 1, 2025 | 56.00 | 60.00 | 55.75 | 57.30 | 57.30 | 1.76% | 392,268 |
| Sep 30, 2025 | 53.00 | 57.75 | 50.50 | 56.31 | 56.31 | 0.43% | 1,264,405 |
| Sep 29, 2025 | 57.03 | 58.75 | 55.03 | 56.07 | 56.07 | -3.48% | 11,572 |
| Sep 26, 2025 | 57.50 | 59.00 | 56.11 | 58.09 | 58.09 | 1.47% | 36,884 |
| Sep 25, 2025 | 56.98 | 58.60 | 56.98 | 57.25 | 57.25 | 2.18% | 53,300 |
| Sep 24, 2025 | 55.02 | 56.20 | 53.02 | 56.03 | 56.03 | 1.52% | 191,050 |
| Sep 23, 2025 | 55.50 | 57.90 | 54.02 | 55.19 | 55.19 | 3.66% | 150,481 |
| Sep 22, 2025 | 51.98 | 53.24 | 51.98 | 53.24 | 53.24 | 10.00% | 473,130 |
| Sep 19, 2025 | 44.98 | 48.40 | 44.98 | 48.40 | 48.40 | 10.00% | 516,240 |
| Sep 18, 2025 | 40.00 | 44.00 | 39.04 | 44.00 | 44.00 | 10.00% | 338,983 |
| Sep 17, 2025 | 38.98 | 40.98 | 38.50 | 40.00 | 40.00 | 5.12% | 213,085 |
| Sep 16, 2025 | 38.98 | 39.00 | 38.02 | 38.05 | 38.05 | 0.13% | 78,499 |
| Sep 15, 2025 | 37.98 | 40.69 | 37.98 | 38.00 | 38.00 | 2.65% | 111,408 |
| Sep 12, 2025 | 39.98 | 39.98 | 36.02 | 37.02 | 37.02 | -5.03% | 115,740 |
| Sep 11, 2025 | 38.98 | 39.00 | 38.02 | 38.98 | 38.98 | 2.52% | 6,035 |
| Sep 10, 2025 | 40.98 | 40.98 | 37.15 | 38.02 | 38.02 | -2.51% | 119,160 |
| Sep 9, 2025 | 39.02 | 39.98 | 38.12 | 39.00 | 39.00 | -3.58% | 52,015 |
| Sep 8, 2025 | 44.97 | 44.97 | 40.00 | 40.45 | 40.45 | -1.10% | 51,050 |
| Sep 5, 2025 | 40.88 | 41.00 | 40.10 | 40.90 | 40.90 | 2.22% | 6,051 |
| Sep 4, 2025 | 40.25 | 40.88 | 39.52 | 40.01 | 40.01 | -2.41% | 13,874 |
| Sep 3, 2025 | 40.90 | 41.49 | 40.10 | 41.00 | 41.00 | 1.99% | 96,053 |
| Sep 2, 2025 | 44.90 | 44.90 | 40.00 | 40.20 | 40.20 | -3.80% | 149,163 |
| Sep 1, 2025 | 41.48 | 41.79 | 38.00 | 41.79 | 41.79 | 10.00% | 182,601 |
| Aug 29, 2025 | 37.02 | 38.00 | 37.02 | 37.99 | 37.99 | 2.29% | 3,101 |
| Aug 28, 2025 | 37.02 | 37.47 | 37.02 | 37.14 | 37.14 | 0.30% | 1,370 |
| Aug 27, 2025 | 37.02 | 37.47 | 37.02 | 37.03 | 37.03 | 0.03% | 1,125 |
| Aug 26, 2025 | 37.05 | 37.47 | 37.02 | 37.02 | 37.02 | 0.03% | 1,101 |
| Aug 25, 2025 | 37.98 | 37.98 | 37.00 | 37.01 | 37.01 | -2.35% | 15,724 |
| Aug 22, 2025 | 37.55 | 37.90 | 37.52 | 37.90 | 37.90 | -0.26% | 5,149 |
| Aug 21, 2025 | 38.48 | 39.00 | 37.55 | 38.00 | 38.00 | -0.31% | 21,002 |
| Aug 20, 2025 | 38.98 | 38.98 | 38.00 | 38.12 | 38.12 | 1.63% | 4,185 |
| Aug 19, 2025 | 37.52 | 38.46 | 37.02 | 37.51 | 37.51 | -2.47% | 8,031 |
| Aug 18, 2025 | 38.98 | 38.98 | 38.00 | 38.46 | 38.46 | 1.18% | 4,050 |
| Aug 15, 2025 | 37.48 | 38.98 | 37.00 | 38.01 | 38.01 | 2.37% | 13,050 |
| Aug 13, 2025 | 38.98 | 38.98 | 36.52 | 37.13 | 37.13 | -1.33% | 26,028 |
| Aug 12, 2025 | 38.98 | 38.98 | 35.48 | 37.63 | 37.63 | -2.41% | 31,507 |
| Aug 11, 2025 | 39.98 | 39.98 | 37.52 | 38.56 | 38.56 | -1.48% | 25,195 |
| Aug 8, 2025 | 38.88 | 42.32 | 38.88 | 39.14 | 39.14 | 1.74% | 14,905 |
| Aug 7, 2025 | 38.98 | 38.98 | 38.98 | 38.47 | 38.47 | - | 300 |
| Aug 6, 2025 | 36.98 | 38.50 | 36.98 | 38.47 | 38.47 | 5.22% | 21,000 |
| Aug 5, 2025 | 36.48 | 36.98 | 35.95 | 36.56 | 36.56 | 2.01% | 32,450 |
| Aug 4, 2025 | 34.02 | 36.40 | 34.02 | 35.84 | 35.84 | 3.76% | 24,430 |
| Aug 1, 2025 | 34.98 | 34.98 | 33.52 | 34.54 | 34.54 | 2.04% | 45,500 |
| Jul 31, 2025 | 35.52 | 35.60 | 33.00 | 33.85 | 33.85 | -4.62% | 68,250 |
| Jul 30, 2025 | 33.98 | 36.48 | 33.98 | 35.49 | 35.49 | 2.45% | 31,737 |
| Jul 29, 2025 | 35.52 | 37.48 | 33.52 | 34.64 | 34.64 | -5.30% | 27,780 |
| Jul 28, 2025 | 35.02 | 38.00 | 35.02 | 36.58 | 36.58 | 2.04% | 36,230 |
| Jul 25, 2025 | 38.02 | 38.02 | 34.52 | 35.85 | 35.85 | -5.26% | 36,107 |
| Jul 24, 2025 | 38.02 | 39.00 | 37.50 | 37.84 | 37.84 | -2.22% | 21,192 |
| Jul 23, 2025 | 38.98 | 38.99 | 37.60 | 38.70 | 38.70 | -1.00% | 87,951 |
| Jul 22, 2025 | 38.98 | 39.75 | 38.98 | 39.09 | 39.09 | -0.53% | 6,600 |
| Jul 21, 2025 | 40.02 | 40.02 | 37.00 | 39.30 | 39.30 | -3.96% | 203,300 |
| Jul 18, 2025 | 41.02 | 41.98 | 40.02 | 40.92 | 40.92 | -1.33% | 14,043 |