Supernet Limited (PSX:GEMSPNL)
Pakistan
· Delayed Price · Currency is PKR 62.46
+2.69 (4.50%)
At close: Mar 6, 2026
Supernet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.98 | 63.00 | 60.98 | 62.46 | 62.46 | 4.50% | 111,000 |
| Mar 5, 2026 | 57.95 | 60.00 | 57.95 | 59.77 | 59.77 | 4.86% | 52,904 |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,000 |
| Mar 3, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -0.87% | 3,000 |
| Mar 2, 2026 | 61.02 | 61.02 | 59.52 | 59.52 | 59.52 | -9.91% | 52,564 |
| Feb 27, 2026 | 65.98 | 66.80 | 65.00 | 66.07 | 66.07 | 1.99% | 40,906 |
| Feb 26, 2026 | 62.25 | 67.00 | 62.25 | 64.78 | 64.78 | 5.88% | 311,608 |
| Feb 25, 2026 | 57.98 | 62.00 | 57.98 | 61.18 | 61.18 | 7.37% | 189,246 |
| Feb 24, 2026 | 57.98 | 57.98 | 54.00 | 56.98 | 56.98 | -2.43% | 24,100 |
| Feb 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | 27,022 |
| Feb 19, 2026 | 58.85 | 58.85 | 57.10 | 58.80 | 58.80 | - | 620 |
| Feb 17, 2026 | 56.52 | 58.88 | 56.40 | 58.80 | 58.80 | 2.26% | 28,845 |
| Feb 16, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -1.71% | 7,600 |
| Feb 13, 2026 | 58.89 | 58.89 | 58.40 | 58.50 | 58.50 | 3.30% | 10,002 |
| Feb 12, 2026 | 57.05 | 57.05 | 56.55 | 56.63 | 56.63 | -4.00% | 3,618 |
| Feb 11, 2026 | 57.02 | 59.00 | 57.02 | 58.99 | 58.99 | 3.31% | 5,052 |
| Feb 10, 2026 | 58.05 | 58.25 | 57.00 | 57.10 | 57.10 | -1.97% | 18,641 |
| Feb 9, 2026 | 59.00 | 59.00 | 58.25 | 58.25 | 58.25 | -1.30% | 11,538 |
| Feb 6, 2026 | 59.00 | 60.00 | 58.02 | 59.02 | 59.02 | - | 72,824 |
| Feb 4, 2026 | 59.02 | 60.24 | 59.02 | 59.02 | 59.02 | -2.07% | 1,401 |
| Feb 3, 2026 | 60.00 | 60.50 | 60.00 | 60.27 | 60.27 | 0.45% | 41,800 |
| Feb 2, 2026 | 58.25 | 60.25 | 58.25 | 60.00 | 60.00 | 0.02% | 96,900 |
| Jan 30, 2026 | 59.53 | 59.99 | 59.48 | 59.99 | 59.99 | 0.77% | 36,263 |
| Jan 29, 2026 | 58.20 | 59.60 | 58.00 | 59.53 | 59.53 | 0.86% | 10,650 |
| Jan 28, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | 100 |
| Jan 27, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | 1,000 |
| Jan 26, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -1.63% | 900 |
| Jan 23, 2026 | 60.11 | 60.11 | 59.02 | 60.00 | 60.00 | -1.78% | 21,000 |
| Jan 22, 2026 | 60.98 | 62.00 | 60.98 | 61.09 | 61.09 | 1.82% | 9,340 |
| Jan 21, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | -1.61% | 16,000 |
| Jan 20, 2026 | 60.00 | 61.00 | 60.00 | 60.98 | 60.98 | 1.63% | 10,030 |
| Jan 19, 2026 | 59.80 | 60.00 | 59.79 | 60.00 | 60.00 | 0.12% | 6,775 |
| Jan 16, 2026 | 58.58 | 60.00 | 58.58 | 59.93 | 59.93 | 3.33% | 3,500 |
| Jan 15, 2026 | 56.56 | 58.00 | 56.00 | 58.00 | 58.00 | - | 37,940 |
| Jan 14, 2026 | 59.02 | 59.02 | 58.00 | 58.00 | 58.00 | -3.33% | 23,400 |
| Jan 13, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.08% | 18,266 |
| Jan 12, 2026 | 59.50 | 59.50 | 58.00 | 58.21 | 58.21 | -1.10% | 25,400 |
| Jan 9, 2026 | 59.00 | 59.95 | 59.00 | 58.86 | 58.86 | - | 100 |
| Jan 8, 2026 | 60.00 | 60.00 | 58.10 | 58.86 | 58.86 | -0.44% | 28,482 |
| Jan 7, 2026 | 59.30 | 60.00 | 58.28 | 59.12 | 59.12 | -1.47% | 47,854 |
| Jan 6, 2026 | 60.98 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | 15,500 |
| Jan 2, 2026 | 59.98 | 60.50 | 59.98 | 60.50 | 60.50 | 3.42% | 6,400 |
| Jan 1, 2026 | 58.00 | 60.00 | 58.00 | 58.50 | 58.50 | 0.84% | 30,995 |
| Dec 31, 2025 | 58.98 | 63.80 | 58.00 | 58.01 | 58.01 | 0.02% | 162,600 |
| Dec 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.27% | 1,000 |
| Dec 29, 2025 | 57.00 | 59.74 | 55.00 | 59.35 | 59.35 | -0.25% | 88,848 |
| Dec 26, 2025 | 57.25 | 60.00 | 57.25 | 59.50 | 59.50 | -1.20% | 50,501 |
| Dec 24, 2025 | 59.02 | 60.85 | 58.11 | 60.22 | 60.22 | 1.26% | 3,390 |
| Dec 23, 2025 | 58.00 | 60.03 | 58.00 | 59.47 | 59.47 | -5.50% | 62,860 |
| Dec 19, 2025 | 62.90 | 62.95 | 62.90 | 62.93 | 62.93 | 4.88% | 10,500 |
| Dec 18, 2025 | 61.02 | 61.02 | 58.00 | 60.00 | 60.00 | -3.15% | 56,500 |
| Dec 17, 2025 | 62.02 | 62.02 | 61.00 | 61.95 | 61.95 | 0.31% | 34,800 |
| Dec 16, 2025 | 63.33 | 63.33 | 61.50 | 61.76 | 61.76 | -4.53% | 43,955 |
| Dec 15, 2025 | 65.98 | 65.98 | 64.00 | 64.69 | 64.69 | -1.48% | 31,925 |
| Dec 12, 2025 | 64.98 | 66.98 | 64.98 | 65.66 | 65.66 | 2.39% | 151,425 |
| Dec 11, 2025 | 66.98 | 66.98 | 64.13 | 64.13 | 64.13 | -4.24% | 25,740 |
| Dec 10, 2025 | 63.02 | 67.75 | 63.02 | 66.97 | 66.97 | 3.09% | 297,677 |
| Dec 9, 2025 | 63.90 | 65.00 | 63.20 | 64.96 | 64.96 | 2.59% | 221,050 |
| Dec 8, 2025 | 63.00 | 64.90 | 63.00 | 63.32 | 63.32 | 1.96% | 100,000 |
| 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 |