GEMBCEM share price history Burj Clean Energy Modaraba(GEM)
Burj Clean Energy Modaraba(GEM) (GEMBCEM) has 271 daily sessions on file, from 11 Oct 2024 to 12 Nov 2026. The last close was Rs 13.30. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 11 Oct 2024close Rs 10.00
- Last session
- 12 Nov 2026close Rs 13.30
- Sessions on file
- 27126 months
- Highest close
- Rs 14.4514 Jul 2026
- Lowest close
- Rs 6.6014 Jan 2025
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 12 Nov 2026.
Month-end closes
GEMBCEM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 13.30 | 13.57 | 12.34 | 18,845 | 7 |
| Oct 2026 | 12.91 | 12.91 | 11.11 | 23,154 | 11 |
| Sep 2026 | 11.25 | 12.40 | 11.25 | 11,133 | 9 |
| Aug 2026 | 11.02 | 12.30 | 11.02 | 10,934 | 6 |
| Jul 2026 | 11.05 | 14.45 | 11.05 | 24,656 | 13 |
| Jun 2026 | 11.50 | 11.50 | 11.00 | 235,378 | 10 |
| May 2026 | 11.00 | 11.00 | 11.00 | 159,000 | 7 |
| Apr 2026 | 11.50 | 11.50 | 10.01 | 21,683 | 6 |
| Mar 2026 | 10.70 | 11.00 | 10.70 | 13,000 | 4 |
| Feb 2026 | 10.70 | 10.70 | 10.70 | 7,811 | 9 |
| Jan 2026 | 10.70 | 10.77 | 10.50 | 48,780 | 15 |
| Dec 2025 | 11.00 | 11.99 | 10.00 | 20,435 | 8 |
| Nov 2025 | 11.08 | 13.49 | 11.08 | 162,817 | 7 |
| Oct 2025 | 10.65 | 12.75 | 9.65 | 124,633 | 13 |
| Sep 2025 | 12.13 | 12.13 | 10.31 | 37,434 | 7 |
| Aug 2025 | 11.00 | 11.50 | 10.71 | 78,954 | 14 |
| Jul 2025 | 11.50 | 12.00 | 10.01 | 148,185 | 18 |
| Jun 2025 | 10.18 | 11.00 | 7.60 | 93,723 | 18 |
| May 2025 | 8.50 | 10.00 | 7.11 | 63,168 | 15 |
| Apr 2025 | 8.45 | 9.00 | 7.30 | 9,225 | 5 |
| Mar 2025 | 8.29 | 9.50 | 8.29 | 16,678 | 8 |
| Feb 2025 | 8.50 | 10.00 | 8.50 | 37,140 | 11 |
| Jan 2025 | 9.00 | 10.00 | 6.60 | 46,013 | 12 |
| Dec 2024 | 8.00 | 9.50 | 8.00 | 41,534 | 11 |
| Nov 2024 | 9.80 | 10.00 | 7.05 | 101,597 | 17 |
| Oct 2024 | 8.00 | 10.50 | 8.00 | 11,583 | 10 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 12 Nov 2026.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 12 Nov 2026 | 13.30 | 0.00% | 302 |
| 11 Nov 2026 | 13.30 | +2.23% | 1,102 |
| 10 Nov 2026 | 13.01 | -4.13% | 1,001 |
| 6 Nov 2026 | 13.57 | +9.97% | 3,001 |
| 5 Nov 2026 | 12.34 | -8.86% | 10,001 |
| 4 Nov 2026 | 13.54 | +4.88% | 3,368 |
| 3 Nov 2026 | 12.91 | 0.00% | 70 |
| 30 Oct 2026 | 12.91 | 0.00% | 2 |
| 29 Oct 2026 | 12.91 | +5.99% | 6,015 |
| 28 Oct 2026 | 12.18 | 0.00% | 17 |
| 27 Oct 2026 | 12.18 | +9.63% | 6,411 |
| 26 Oct 2026 | 11.11 | -5.85% | 3,620 |
| 16 Oct 2026 | 11.80 | +2.70% | 500 |
| 13 Oct 2026 | 11.49 | +2.13% | 1,000 |
| 12 Oct 2026 | 11.25 | 0.00% | 500 |
| 9 Oct 2026 | 11.25 | 0.00% | 5,000 |
| 7 Oct 2026 | 11.25 | 0.00% | 1 |
| 2 Oct 2026 | 11.25 | 0.00% | 88 |
| 30 Sep 2026 | 11.25 | -9.27% | 500 |
| 29 Sep 2026 | 12.40 | +9.73% | 1,002 |
| 23 Sep 2026 | 11.30 | 0.00% | 13 |
| 17 Sep 2026 | 11.30 | 0.00% | 1 |
| 7 Sep 2026 | 11.30 | -0.09% | 7,317 |
| 4 Sep 2026 | 11.31 | -5.75% | 500 |
| 3 Sep 2026 | 12.00 | +6.19% | 500 |
| 2 Sep 2026 | 11.30 | 0.00% | 1,000 |
| 1 Sep 2026 | 11.30 | +2.54% | 300 |
| 31 Aug 2026 | 11.02 | -7.94% | 1,400 |
| 20 Aug 2026 | 11.97 | -2.68% | 4,496 |
| 19 Aug 2026 | 12.30 | +9.82% | 3,500 |
| 17 Aug 2026 | 11.20 | +1.36% | 1,512 |
| 10 Aug 2026 | 11.05 | 0.00% | 25 |
| 4 Aug 2026 | 11.05 | 0.00% | 1 |
| 30 Jul 2026 | 11.05 | 0.00% | 500 |
| 29 Jul 2026 | 11.05 | -1.78% | 1,000 |
| 20 Jul 2026 | 11.25 | -6.25% | 3,500 |
| 17 Jul 2026 | 12.00 | -8.05% | 5,800 |
| 16 Jul 2026 | 13.05 | 0.00% | 400 |
| 15 Jul 2026 | 13.05 | -9.69% | 1,100 |
| 14 Jul 2026 | 14.45 | +9.14% | 2,699 |
| 13 Jul 2026 | 13.24 | -4.68% | 1,501 |
| 10 Jul 2026 | 13.89 | +9.80% | 502 |
| 9 Jul 2026 | 12.65 | 0.00% | 1 |
| 7 Jul 2026 | 12.65 | 0.00% | 101 |
| 6 Jul 2026 | 12.65 | 0.00% | 501 |
| 3 Jul 2026 | 12.65 | +10.00% | 7,051 |
| 29 Jun 2026 | 11.50 | +4.55% | 101,355 |
| 24 Jun 2026 | 11.00 | -0.09% | 1,000 |
| 17 Jun 2026 | 11.01 | +0.09% | 1,000 |
| 16 Jun 2026 | 11.00 | 0.00% | 3,903 |
| 8 Jun 2026 | 11.00 | -0.09% | 15,000 |
| 5 Jun 2026 | 11.01 | +0.09% | 22,053 |
| 4 Jun 2026 | 11.00 | 0.00% | 38,500 |
| 3 Jun 2026 | 11.00 | 0.00% | 25,000 |
| 2 Jun 2026 | 11.00 | -4.35% | 23,823 |
| 1 Jun 2026 | 11.50 | +4.55% | 3,744 |
| 29 May 2026 | 11.00 | 0.00% | 2,500 |
| 25 May 2026 | 11.00 | 0.00% | 3,000 |
| 20 May 2026 | 11.00 | 0.00% | 21,000 |
| 13 May 2026 | 11.00 | 0.00% | 500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 12 Nov 2026.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 271 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on GEMBCEM
- GEMBCEM share price and overview
- GEMBCEM dividend history
- Modarabas sector
- OLPM history · OLP Modaraba
- ORIXM history · Orix Modaraba
- ORM history · Orient Rental Mod
- FTMM history · First Treet Manufacturing Modaraba
- PIM history · Popular Islamic Modaraba
- SINDM history · Sindh Modaraba
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .