Burj Modaraba Management Company (Private) Limited (PSX:GEMBCEM)
Pakistan
· Delayed Price · Currency is PKR 11.00
+0.29 (2.71%)
At close: Aug 22, 2025
PSX:GEMBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | 5,222 |
| Aug 26, 2025 | 11.44 | 11.44 | 11.02 | 11.02 | 11.02 | 0.18% | 21,000 |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.71% | 3,000 |
| Aug 21, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.29% | 500 |
| Aug 20, 2025 | 10.60 | 10.85 | 10.50 | 10.85 | 10.85 | -5.65% | 2,000 |
| Aug 19, 2025 | 10.30 | 11.50 | 10.30 | 11.50 | 11.50 | 2.22% | 1,300 |
| Aug 18, 2025 | 10.01 | 11.25 | 10.01 | 11.25 | 11.25 | 2.27% | 5,078 |
| Aug 8, 2025 | 11.01 | 11.01 | 10.20 | 11.00 | 11.00 | -2.22% | 2,651 |
| Aug 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | 500 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.59% | 1,000 |
| Aug 4, 2025 | 11.12 | 11.40 | 11.12 | 11.21 | 11.21 | 1.82% | 2,203 |
| Aug 1, 2025 | 11.10 | 11.10 | 11.01 | 11.01 | 11.01 | -4.26% | 2,300 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 4.55% | 1,500 |
| Jul 30, 2025 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | -0.99% | 3,036 |
| Jul 29, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -3.39% | 1,000 |
| Jul 28, 2025 | 11.26 | 11.50 | 11.26 | 11.50 | 11.50 | - | 1,000 |
| Jul 24, 2025 | 11.11 | 11.50 | 11.11 | 11.50 | 11.50 | - | 2,866 |
| Jul 23, 2025 | 10.51 | 12.00 | 10.51 | 11.50 | 11.50 | - | 20 |
| Jul 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.85% | 2,849 |
| Jul 18, 2025 | 10.80 | 13.20 | 10.80 | 11.96 | 11.96 | -0.33% | 103,801 |
| Jul 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.87% | 5,345 |
| Jul 16, 2025 | 11.00 | 11.80 | 11.00 | 11.78 | 11.78 | 6.99% | 3,000 |
| Jul 15, 2025 | 11.99 | 13.20 | 11.01 | 11.01 | 11.01 | -8.25% | 2,939 |
| Jul 14, 2025 | 10.80 | 12.00 | 10.80 | 12.00 | 12.00 | - | 90 |
| Jul 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 1,500 |
| Jul 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 500 |
| Jul 9, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.96% | 1,522 |
| Jul 7, 2025 | 10.01 | 10.50 | 10.01 | 10.48 | 10.48 | 1.75% | 3,022 |
| Jul 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.90% | 1,000 |
| Jul 1, 2025 | 10.02 | 10.11 | 10.00 | 10.01 | 10.01 | -1.67% | 13,195 |
| Jun 30, 2025 | 11.00 | 11.00 | 10.15 | 10.18 | 10.18 | -7.45% | 6,290 |
| Jun 27, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 1,352 |
| Jun 26, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 11.11% | 39,947 |
| Jun 24, 2025 | 8.31 | 9.00 | 8.21 | 9.00 | 9.00 | -1.32% | 4,645 |
| Jun 23, 2025 | 9.00 | 9.29 | 9.00 | 9.12 | 9.12 | -7.88% | 5,879 |
| Jun 20, 2025 | 9.50 | 9.90 | 9.20 | 9.90 | 9.90 | 11.24% | 8,111 |
| Jun 19, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | -1.22% | 999 |
| Jun 18, 2025 | 8.80 | 9.25 | 8.80 | 9.01 | 9.01 | 6.00% | 3,000 |
| Jun 17, 2025 | 8.44 | 8.50 | 8.44 | 8.50 | 8.50 | 3.66% | 2,000 |
| Jun 16, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 7.89% | 2,000 |
| Jun 13, 2025 | 7.20 | 7.20 | 7.20 | 7.60 | 7.60 | - | 1,475 |
| Jun 12, 2025 | 8.20 | 8.20 | 8.20 | 7.60 | 7.60 | - | 1 |
| Jun 11, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -5.00% | 2,439 |
| Jun 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.10% | 1,400 |
| Jun 5, 2025 | 9.30 | 9.50 | 8.00 | 8.43 | 8.43 | -0.82% | 6,672 |
| Jun 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -9.57% | 1,000 |
| Jun 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 4,000 |
| Jun 2, 2025 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 11.76% | 2,513 |
| May 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.53% | 500 |
| May 29, 2025 | 8.50 | 9.50 | 8.50 | 9.50 | 9.50 | - | 5,500 |