SUPER
WAITLIST
  1. Home
  2. Stocks
  3. GEMMEL
  4. History

GEMMEL · POWER GENERATION & DISTRIBUTION

GEMMEL share price history Mughal Energy Limited(GEM)

Mughal Energy Limited(GEM) (GEMMEL) has 336 daily sessions on file, from 13 Jun 2024 to 13 Nov 2026. The last close was Rs 35.25. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
13 Jun 2024close Rs 21.26
Last session
13 Nov 2026close Rs 35.25
Sessions on file
33630 months
Highest close
Rs 43.2117 Sep 2026
Lowest close
Rs 18.1129 Aug 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 13 Nov 2026.

Month-end closes

GEMMEL month-end close

172534422026-112024-062025-09GEMMEL month-end close
Jun 2024 to Nov 2026, rupees. 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 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202635.2535.2535.25808
Oct 202635.2541.0935.256,99622
Sep 202641.0043.2134.8539,00822
Aug 202631.7731.7727.209,26213
Jul 202627.2027.2024.7361,38313
Jun 202622.4822.4822.483,03213
May 202622.4827.1422.4876,0529
Apr 202624.6824.6820.4012,09719
Mar 202624.0026.2424.001,9963
Feb 202629.1629.1626.5155,0306
Jan 202627.0133.9927.0135,50319
Dec 202531.3638.2926.5846,43120
Nov 202525.9525.9525.951,81210
Oct 202525.9528.0023.6523,08614
Sep 202523.1426.0021.3017,77521
Aug 202525.0025.0023.002,62312
Jul 202522.0023.0022.004,6889
Jun 202522.0022.0021.006,9339
May 202519.5022.0219.502,5445
Apr 202522.0222.0220.0230,4538
Mar 202520.0020.0019.511,2335
Feb 202519.5121.0019.512,5003
Jan 202519.5121.0019.5089,7095
Dec 202420.5022.6520.507,76111
Nov 202421.8021.8021.80133
Oct 202421.8021.8019.704,6749
Sep 202419.7019.7018.1123,65615
Aug 202418.1121.6518.1142,41911
Jul 202421.6522.9819.7213,10011
Jun 202422.0922.0919.7566,4328

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 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202635.250.00%68
11 Nov 202635.250.00%1
10 Nov 202635.250.00%3
6 Nov 202635.250.00%3
5 Nov 202635.250.00%1
4 Nov 202635.250.00%1
3 Nov 202635.250.00%1
2 Nov 202635.250.00%2
30 Oct 202635.250.00%2
29 Oct 202635.25-5.37%2,002
28 Oct 202637.250.00%1
27 Oct 202637.250.00%1
26 Oct 202637.250.00%1
23 Oct 202637.250.00%2
22 Oct 202637.250.00%1
21 Oct 202637.250.00%1
20 Oct 202637.250.00%1
19 Oct 202637.250.00%2
16 Oct 202637.250.00%33
15 Oct 202637.250.00%44
14 Oct 202637.250.00%56
13 Oct 202637.250.00%51
12 Oct 202637.25-9.35%3,885
9 Oct 202641.090.00%101
8 Oct 202641.090.00%1
7 Oct 202641.090.00%1
6 Oct 202641.090.00%1
5 Oct 202641.090.00%26
2 Oct 202641.090.00%2
1 Oct 202641.09+0.22%781
30 Sep 202641.000.00%111
29 Sep 202641.00-5.11%3,000
28 Sep 202643.210.00%399
25 Sep 202643.210.00%101
24 Sep 202643.210.00%304
23 Sep 202643.210.00%102
22 Sep 202643.210.00%2
21 Sep 202643.210.00%22
18 Sep 202643.210.00%104
17 Sep 202643.21+10.01%8,694
16 Sep 202639.280.00%301
15 Sep 202639.280.00%71
14 Sep 202639.28+10.00%1,152
11 Sep 202635.710.00%285
10 Sep 202635.710.00%3
9 Sep 202635.71+2.03%700
8 Sep 202635.000.00%1,115
7 Sep 202635.00-0.20%15,536
4 Sep 202635.070.00%1
3 Sep 202635.070.00%1
2 Sep 202635.07+0.63%2,749
1 Sep 202634.85+9.69%4,255
31 Aug 202631.770.00%452
28 Aug 202631.770.00%46
25 Aug 202631.77+6.18%3,400
24 Aug 202629.92+10.00%1,851
21 Aug 202627.200.00%260
19 Aug 202627.200.00%15
17 Aug 202627.200.00%1
13 Aug 202627.20-9.09%2,516

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 13 Nov 2026.

Download every daily close

GEMMEL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 336 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 GEMMEL

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 .