GEMPACRA share price history The Pakistan Credit Rating Agency Ltd
The Pakistan Credit Rating Agency Ltd (GEMPACRA) has 228 daily sessions on file, from 30 Jun 2025 to 12 Nov 2026. The last close was Rs 34.18. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 30 Jun 2025close Rs 16.56
- Last session
- 12 Nov 2026close Rs 34.18
- Sessions on file
- 22818 months
- Highest close
- Rs 49.0030 Jun 2026
- Lowest close
- Rs 16.5630 Jun 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
GEMPACRA month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 34.18 | 35.00 | 34.18 | 20,611 | 6 |
| Oct 2026 | 36.00 | 48.00 | 36.00 | 21,104 | 12 |
| Sep 2026 | 48.52 | 48.52 | 31.25 | 361,192 | 20 |
| Aug 2026 | 39.00 | 39.00 | 35.75 | 1,101 | 3 |
| Jul 2026 | 35.75 | 49.00 | 32.52 | 147,163 | 9 |
| Jun 2026 | 49.00 | 49.00 | 32.00 | 73,815 | 13 |
| May 2026 | 33.49 | 34.75 | 28.99 | 38,150 | 10 |
| Apr 2026 | 28.01 | 32.63 | 28.01 | 634,285 | 16 |
| Mar 2026 | 36.25 | 36.44 | 28.00 | 358,950 | 10 |
| Feb 2026 | 34.00 | 39.65 | 34.00 | 136,611 | 12 |
| Jan 2026 | 39.82 | 42.00 | 32.51 | 132,860 | 15 |
| Dec 2025 | 38.68 | 38.68 | 24.50 | 474,770 | 16 |
| Nov 2025 | 24.50 | 26.00 | 22.00 | 98,797 | 13 |
| Oct 2025 | 23.91 | 27.11 | 23.00 | 249,117 | 19 |
| Sep 2025 | 27.11 | 28.00 | 25.99 | 233,333 | 14 |
| Aug 2025 | 28.00 | 28.75 | 26.00 | 551,755 | 16 |
| Jul 2025 | 26.50 | 28.90 | 18.21 | 3,975,985 | 23 |
| Jun 2025 | 16.56 | 16.56 | 16.56 | 2 | 1 |
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 | 34.18 | 0.00% | 2 |
| 10 Nov 2026 | 34.18 | 0.00% | 1 |
| 6 Nov 2026 | 34.18 | 0.00% | 5 |
| 5 Nov 2026 | 34.18 | 0.00% | 1 |
| 4 Nov 2026 | 34.18 | -2.34% | 601 |
| 3 Nov 2026 | 35.00 | -2.78% | 20,001 |
| 30 Oct 2026 | 36.00 | -7.69% | 5,001 |
| 29 Oct 2026 | 39.00 | 0.00% | 10,000 |
| 27 Oct 2026 | 39.00 | 0.00% | 11 |
| 26 Oct 2026 | 39.00 | 0.00% | 1 |
| 22 Oct 2026 | 39.00 | 0.00% | 500 |
| 21 Oct 2026 | 39.00 | 0.00% | 240 |
| 20 Oct 2026 | 39.00 | -9.99% | 500 |
| 14 Oct 2026 | 43.33 | 0.00% | 1 |
| 7 Oct 2026 | 43.33 | -9.73% | 1,500 |
| 5 Oct 2026 | 48.00 | +9.92% | 1,000 |
| 2 Oct 2026 | 43.67 | 0.00% | 300 |
| 1 Oct 2026 | 43.67 | -10.00% | 2,050 |
| 30 Sep 2026 | 48.52 | +9.38% | 13,440 |
| 29 Sep 2026 | 44.36 | -6.10% | 16,359 |
| 28 Sep 2026 | 47.24 | +2.27% | 18,401 |
| 25 Sep 2026 | 46.19 | +7.39% | 1,320 |
| 24 Sep 2026 | 43.01 | +7.42% | 15,800 |
| 23 Sep 2026 | 40.04 | +9.34% | 88,000 |
| 22 Sep 2026 | 36.62 | +9.38% | 31,500 |
| 21 Sep 2026 | 33.48 | +3.81% | 22,150 |
| 18 Sep 2026 | 32.25 | 0.00% | 1 |
| 17 Sep 2026 | 32.25 | +3.20% | 102,201 |
| 16 Sep 2026 | 31.25 | 0.00% | 100 |
| 15 Sep 2026 | 31.25 | 0.00% | 150 |
| 14 Sep 2026 | 31.25 | -7.41% | 25,550 |
| 11 Sep 2026 | 33.75 | -9.76% | 13,800 |
| 10 Sep 2026 | 37.40 | 0.00% | 10 |
| 8 Sep 2026 | 37.40 | 0.00% | 100 |
| 7 Sep 2026 | 37.40 | 0.00% | 310 |
| 4 Sep 2026 | 37.40 | +1.77% | 5,000 |
| 2 Sep 2026 | 36.75 | +4.67% | 2,500 |
| 1 Sep 2026 | 35.11 | -9.97% | 4,500 |
| 21 Aug 2026 | 39.00 | +9.09% | 1,000 |
| 7 Aug 2026 | 35.75 | 0.00% | 1 |
| 5 Aug 2026 | 35.75 | 0.00% | 100 |
| 31 Jul 2026 | 35.75 | 0.00% | 210 |
| 30 Jul 2026 | 35.75 | +9.93% | 41,800 |
| 28 Jul 2026 | 32.52 | -9.72% | 61,000 |
| 27 Jul 2026 | 36.02 | -9.09% | 41,000 |
| 21 Jul 2026 | 39.62 | 0.00% | 101 |
| 14 Jul 2026 | 39.62 | 0.00% | 1 |
| 9 Jul 2026 | 39.62 | -10.00% | 1,001 |
| 6 Jul 2026 | 44.02 | -10.16% | 2,030 |
| 1 Jul 2026 | 49.00 | 0.00% | 20 |
| 30 Jun 2026 | 49.00 | +2.30% | 19,284 |
| 29 Jun 2026 | 47.90 | +9.21% | 10,100 |
| 24 Jun 2026 | 43.86 | +7.71% | 1,350 |
| 23 Jun 2026 | 40.72 | -1.93% | 300 |
| 22 Jun 2026 | 41.52 | +9.70% | 2,699 |
| 19 Jun 2026 | 37.85 | -2.25% | 700 |
| 18 Jun 2026 | 38.72 | +10.00% | 4,680 |
| 17 Jun 2026 | 35.20 | +10.00% | 1,674 |
| 9 Jun 2026 | 32.00 | 0.00% | 940 |
| 5 Jun 2026 | 32.00 | 0.00% | 60 |
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 228 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 GEMPACRA
- GEMPACRA share price and overview
- Miscellaneous sector
- GOC history · GOC (Pak) Limited.
- HADC history · Haydari Construction Company Limited
- PSEL history · Pakistan Services Limited
- PABC history · Pakistan Aluminium Beverage Cans Limited
- SHFA history · Shifa International Hospitals 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 .