GEMBLUEX share price history Blue-Ex Limited (GEM)
Blue-Ex Limited (GEM) (GEMBLUEX) has 510 daily sessions on file, from 6 Dec 2021 to 26 Dec 2025. The last close was Rs 73.50. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 6 Dec 2021close Rs 65.09
- Last session
- 26 Dec 2025close Rs 73.50
- Sessions on file
- 51040 months
- Highest close
- Rs 97.235 Dec 2025
- Lowest close
- Rs 16.5028 Jun 2024
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 26 Dec 2025.
Month-end closes
GEMBLUEX month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Dec 2025 | 73.50 | 97.23 | 73.50 | 125,789 | 19 |
| Nov 2025 | 85.56 | 91.16 | 79.94 | 36,958 | 14 |
| Oct 2025 | 88.00 | 90.00 | 53.05 | 91,102 | 22 |
| Sep 2025 | 59.14 | 69.93 | 59.14 | 114,600 | 18 |
| Aug 2025 | 67.44 | 69.01 | 59.90 | 45,274 | 15 |
| Jul 2025 | 63.67 | 65.89 | 60.97 | 3,420 | 7 |
| Jun 2025 | 61.81 | 66.89 | 61.81 | 59,526 | 18 |
| May 2025 | 66.21 | 69.98 | 40.00 | 106,574 | 18 |
| Apr 2025 | 36.50 | 68.23 | 36.50 | 51,447 | 16 |
| Feb 2025 | 60.96 | 60.96 | 60.96 | 150 | 3 |
| Jan 2025 | 60.96 | 62.03 | 47.69 | 15,791 | 12 |
| Dec 2024 | 43.35 | 52.84 | 33.45 | 52,396 | 16 |
| Nov 2024 | 52.84 | 55.67 | 52.84 | 536 | 5 |
| Oct 2024 | 55.67 | 63.38 | 55.67 | 78,613 | 5 |
| Sep 2024 | 63.39 | 63.39 | 61.66 | 9,321 | 10 |
| Aug 2024 | 61.66 | 67.88 | 54.78 | 57,347 | 14 |
| Jul 2024 | 56.10 | 56.10 | 16.50 | 110,251 | 18 |
| Jun 2024 | 16.50 | 22.47 | 16.50 | 27,754 | 6 |
| May 2024 | 22.45 | 34.89 | 21.42 | 54,002 | 10 |
| Apr 2024 | 19.93 | 19.93 | 17.00 | 30,000 | 6 |
| Mar 2024 | 18.35 | 18.35 | 17.10 | 2,000 | 3 |
| Feb 2024 | 18.26 | 19.73 | 17.00 | 5,500 | 5 |
| Jan 2024 | 17.26 | 20.00 | 17.26 | 406,000 | 5 |
| Dec 2023 | 20.10 | 30.52 | 20.10 | 99,500 | 10 |
| Nov 2023 | 32.99 | 43.90 | 32.99 | 31,500 | 10 |
| Aug 2023 | 47.88 | 47.88 | 47.88 | 14,500 | 1 |
| Jul 2023 | 55.34 | 62.00 | 55.34 | 1,000 | 2 |
| Dec 2022 | 67.09 | 67.09 | 55.00 | 42,000 | 8 |
| Nov 2022 | 55.22 | 55.89 | 47.25 | 94,500 | 21 |
| Oct 2022 | 45.50 | 51.00 | 45.50 | 16,500 | 10 |
| Sep 2022 | 51.29 | 53.46 | 50.23 | 100,500 | 18 |
| Aug 2022 | 49.48 | 50.50 | 46.00 | 100,500 | 19 |
| Jul 2022 | 47.38 | 51.30 | 46.50 | 90,000 | 18 |
| Jun 2022 | 48.99 | 50.71 | 44.50 | 106,500 | 21 |
| May 2022 | 51.20 | 59.00 | 50.00 | 56,500 | 16 |
| Apr 2022 | 50.96 | 51.30 | 44.75 | 46,500 | 20 |
| Mar 2022 | 51.99 | 58.30 | 48.00 | 27,000 | 17 |
| Feb 2022 | 53.99 | 60.00 | 53.25 | 58,000 | 15 |
| Jan 2022 | 59.95 | 60.63 | 58.25 | 114,000 | 20 |
| Dec 2021 | 60.00 | 65.09 | 56.16 | 1,439,500 | 19 |
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 26 Dec 2025.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 26 Dec 2025 | 73.50 | -9.82% | 2,563 |
| 24 Dec 2025 | 81.50 | 0.00% | 622 |
| 23 Dec 2025 | 81.50 | 0.00% | 1 |
| 22 Dec 2025 | 81.50 | 0.00% | 1 |
| 19 Dec 2025 | 81.50 | 0.00% | 18 |
| 18 Dec 2025 | 81.50 | -10.00% | 5,000 |
| 17 Dec 2025 | 90.56 | +5.34% | 20,009 |
| 16 Dec 2025 | 85.97 | -7.36% | 1,311 |
| 15 Dec 2025 | 92.80 | 0.00% | 101 |
| 12 Dec 2025 | 92.80 | +3.23% | 1,366 |
| 11 Dec 2025 | 89.90 | +5.94% | 502 |
| 10 Dec 2025 | 84.86 | -9.74% | 3,019 |
| 9 Dec 2025 | 94.02 | -2.01% | 34,803 |
| 8 Dec 2025 | 95.95 | -1.32% | 17,823 |
| 5 Dec 2025 | 97.23 | +0.62% | 16,007 |
| 4 Dec 2025 | 96.63 | 0.00% | 2 |
| 3 Dec 2025 | 96.63 | +9.81% | 20,272 |
| 2 Dec 2025 | 88.00 | -1.75% | 868 |
| 1 Dec 2025 | 89.57 | +4.69% | 1,501 |
| 28 Nov 2025 | 85.56 | +7.03% | 6,030 |
| 27 Nov 2025 | 79.94 | -0.82% | 20,312 |
| 26 Nov 2025 | 80.60 | -10.00% | 500 |
| 24 Nov 2025 | 89.56 | 0.00% | 5 |
| 20 Nov 2025 | 89.56 | 0.00% | 1 |
| 19 Nov 2025 | 89.56 | -0.26% | 3 |
| 18 Nov 2025 | 89.79 | 0.00% | 11 |
| 17 Nov 2025 | 89.79 | 0.00% | 209 |
| 14 Nov 2025 | 89.79 | +3.30% | 806 |
| 13 Nov 2025 | 86.92 | -4.65% | 3,395 |
| 12 Nov 2025 | 91.16 | +1.58% | 5,056 |
| 11 Nov 2025 | 89.74 | 0.00% | 5 |
| 5 Nov 2025 | 89.74 | +1.98% | 605 |
| 3 Nov 2025 | 88.00 | 0.00% | 20 |
| 31 Oct 2025 | 88.00 | 0.00% | 181 |
| 30 Oct 2025 | 88.00 | -2.22% | 2,900 |
| 29 Oct 2025 | 90.00 | +2.73% | 500 |
| 28 Oct 2025 | 87.61 | +4.87% | 10,221 |
| 27 Oct 2025 | 83.54 | +9.94% | 1,000 |
| 23 Oct 2025 | 75.99 | -1.39% | 2,184 |
| 22 Oct 2025 | 77.06 | +0.67% | 1,328 |
| 21 Oct 2025 | 76.55 | +4.49% | 55,540 |
| 20 Oct 2025 | 73.26 | +3.20% | 855 |
| 17 Oct 2025 | 70.99 | +0.52% | 1,100 |
| 16 Oct 2025 | 70.62 | +10.00% | 2,608 |
| 15 Oct 2025 | 64.20 | +10.01% | 6,724 |
| 14 Oct 2025 | 58.36 | +10.01% | 501 |
| 13 Oct 2025 | 53.05 | -9.98% | 500 |
| 10 Oct 2025 | 58.93 | -9.92% | 501 |
| 9 Oct 2025 | 65.42 | 0.00% | 401 |
| 8 Oct 2025 | 65.42 | 0.00% | 1 |
| 7 Oct 2025 | 65.42 | +0.66% | 3,503 |
| 6 Oct 2025 | 64.99 | 0.00% | 1 |
| 3 Oct 2025 | 64.99 | 0.00% | 51 |
| 2 Oct 2025 | 64.99 | 0.00% | 1 |
| 1 Oct 2025 | 64.99 | +9.89% | 501 |
| 30 Sep 2025 | 59.14 | -9.20% | 1,056 |
| 29 Sep 2025 | 65.13 | 0.00% | 1 |
| 25 Sep 2025 | 65.13 | 0.00% | 1 |
| 24 Sep 2025 | 65.13 | 0.00% | 1 |
| 23 Sep 2025 | 65.13 | 0.00% | 1 |
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 26 Dec 2025.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 510 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 GEMBLUEX
- GEMBLUEX share price and overview
- Transport sector
- PIBTL history · Pakistan International Bulk Terminal
- PICT history · Pakistan International Container
- PNSC history · Pakistan National Shipping Corporation
- SLGL history · Secure Logistics-Trax Group Limited
- CLVL history · Cordoba Logistics & Ventures Limited
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 .