GEMPAPL · PAPER, BOARD & PACKAGING
GEMPAPL share price history Pak Agro Packaging Limited(GEM)
Pak Agro Packaging Limited(GEM) (GEMPAPL) has 518 daily sessions on file, from 26 Nov 2021 to 12 Nov 2026. The last close was Rs 10.75. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 26 Nov 2021close Rs 22.90
- Last session
- 12 Nov 2026close Rs 10.75
- Sessions on file
- 51861 months
- Highest close
- Rs 22.9026 Nov 2021
- Lowest close
- Rs 4.2523 Oct 2023
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
GEMPAPL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 10.75 | 10.95 | 10.20 | 57,500 | 6 |
| Oct 2026 | 10.20 | 10.75 | 9.31 | 544,834 | 13 |
| Sep 2026 | 11.01 | 11.50 | 10.50 | 121,259 | 10 |
| Aug 2026 | 10.50 | 11.00 | 10.50 | 366,878 | 13 |
| Jul 2026 | 11.00 | 14.00 | 10.83 | 649,814 | 14 |
| Jun 2026 | 12.41 | 12.41 | 9.45 | 715,535 | 10 |
| May 2026 | 10.25 | 10.25 | 9.75 | 10,190 | 6 |
| Apr 2026 | 10.00 | 10.16 | 9.00 | 62,010 | 10 |
| Mar 2026 | 9.50 | 9.75 | 9.50 | 55,860 | 5 |
| Feb 2026 | 10.75 | 11.25 | 10.75 | 24,000 | 4 |
| Jan 2026 | 12.00 | 12.00 | 11.25 | 82,100 | 10 |
| Dec 2025 | 11.37 | 12.00 | 11.15 | 171,900 | 8 |
| Nov 2025 | 12.00 | 12.25 | 11.33 | 55,630 | 7 |
| Oct 2025 | 11.50 | 13.75 | 11.25 | 195,698 | 14 |
| Sep 2025 | 13.80 | 16.58 | 13.75 | 295,211 | 14 |
| Aug 2025 | 16.71 | 18.50 | 16.05 | 280,836 | 15 |
| Jul 2025 | 16.25 | 16.25 | 10.70 | 909,850 | 21 |
| Jun 2025 | 10.50 | 10.50 | 9.40 | 61,582 | 11 |
| May 2025 | 9.25 | 9.45 | 8.25 | 386,000 | 12 |
| Apr 2025 | 8.74 | 9.13 | 7.06 | 361,921 | 13 |
| Mar 2025 | 7.10 | 7.10 | 7.03 | 34,502 | 4 |
| Feb 2025 | 7.03 | 8.00 | 7.00 | 344,200 | 11 |
| Jan 2025 | 8.00 | 8.25 | 7.51 | 258,210 | 11 |
| Dec 2024 | 7.61 | 9.00 | 7.61 | 276,487 | 14 |
| Nov 2024 | 8.00 | 8.70 | 7.25 | 218,036 | 11 |
| Oct 2024 | 7.75 | 7.80 | 6.75 | 111,010 | 7 |
| Sep 2024 | 8.00 | 8.25 | 6.79 | 405,490 | 11 |
| Aug 2024 | 8.75 | 9.70 | 7.10 | 759,514 | 15 |
| Jul 2024 | 7.10 | 7.75 | 7.10 | 104,267 | 6 |
| Jun 2024 | 8.24 | 8.24 | 7.00 | 618,518 | 6 |
| May 2024 | 7.25 | 7.49 | 7.25 | 60,500 | 4 |
| Apr 2024 | 7.75 | 10.00 | 7.75 | 18,000 | 6 |
| Mar 2024 | 7.00 | 7.00 | 7.00 | 28,000 | 2 |
| Feb 2024 | 8.00 | 8.00 | 7.00 | 345,500 | 5 |
| Jan 2024 | 7.00 | 7.24 | 6.80 | 235,500 | 6 |
| Dec 2023 | 7.00 | 7.50 | 6.34 | 994,000 | 9 |
| Nov 2023 | 6.70 | 7.70 | 5.00 | 509,500 | 8 |
| Oct 2023 | 4.25 | 6.00 | 4.25 | 537,000 | 6 |
| Sep 2023 | 6.90 | 6.90 | 6.90 | 60,000 | 1 |
| Aug 2023 | 6.60 | 6.60 | 6.50 | 34,500 | 3 |
| Jul 2023 | 6.50 | 7.00 | 6.50 | 131,500 | 4 |
| Jun 2023 | 6.94 | 6.94 | 6.94 | 200,000 | 1 |
| May 2023 | 7.00 | 7.95 | 6.99 | 515,500 | 5 |
| Apr 2023 | 6.00 | 8.00 | 6.00 | 56,000 | 6 |
| Mar 2023 | 8.88 | 8.88 | 7.00 | 155,000 | 5 |
| Feb 2023 | 7.98 | 8.00 | 7.44 | 203,500 | 5 |
| Jan 2023 | 6.76 | 7.75 | 6.76 | 25,500 | 3 |
| Dec 2022 | 8.00 | 8.76 | 8.00 | 68,500 | 8 |
| Nov 2022 | 9.00 | 9.25 | 9.00 | 92,500 | 6 |
| Oct 2022 | 9.10 | 10.00 | 9.00 | 15,500 | 5 |
| Sep 2022 | 10.00 | 10.00 | 10.00 | 21,000 | 3 |
| Aug 2022 | 10.00 | 10.10 | 10.00 | 126,500 | 12 |
| Jul 2022 | 10.10 | 10.10 | 10.10 | 5,500 | 4 |
| Jun 2022 | 10.10 | 12.51 | 10.00 | 160,500 | 13 |
| May 2022 | 12.85 | 15.01 | 12.85 | 464,500 | 10 |
| Apr 2022 | 15.01 | 15.51 | 14.25 | 255,500 | 9 |
| Mar 2022 | 13.81 | 15.24 | 13.81 | 304,500 | 15 |
| Feb 2022 | 13.50 | 15.06 | 13.50 | 373,500 | 14 |
| Jan 2022 | 15.00 | 17.25 | 15.00 | 62,000 | 9 |
| Dec 2021 | 17.98 | 18.25 | 15.15 | 1,268,500 | 16 |
| Nov 2021 | 19.61 | 22.90 | 19.61 | 988,000 | 3 |
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 | 10.75 | +2.38% | 2,550 |
| 6 Nov 2026 | 10.50 | -4.11% | 18,650 |
| 5 Nov 2026 | 10.95 | +4.39% | 850 |
| 4 Nov 2026 | 10.49 | +2.84% | 35,150 |
| 3 Nov 2026 | 10.20 | 0.00% | 150 |
| 2 Nov 2026 | 10.20 | 0.00% | 150 |
| 28 Oct 2026 | 10.20 | -0.49% | 1,500 |
| 27 Oct 2026 | 10.25 | +0.59% | 10,000 |
| 26 Oct 2026 | 10.19 | +2.93% | 15,050 |
| 23 Oct 2026 | 9.90 | 0.00% | 4,000 |
| 22 Oct 2026 | 9.90 | -0.90% | 5,999 |
| 21 Oct 2026 | 9.99 | -0.10% | 39,000 |
| 19 Oct 2026 | 10.00 | +0.10% | 11,135 |
| 15 Oct 2026 | 9.99 | +7.30% | 10,000 |
| 13 Oct 2026 | 9.31 | -6.90% | 71,821 |
| 9 Oct 2026 | 10.00 | +0.50% | 35,000 |
| 7 Oct 2026 | 9.95 | +1.95% | 63,265 |
| 6 Oct 2026 | 9.76 | -9.21% | 275,564 |
| 5 Oct 2026 | 10.75 | -2.36% | 2,500 |
| 28 Sep 2026 | 11.01 | +0.09% | 10,000 |
| 23 Sep 2026 | 11.00 | 0.00% | 1,000 |
| 17 Sep 2026 | 11.00 | 0.00% | 1 |
| 11 Sep 2026 | 11.00 | 0.00% | 65,258 |
| 10 Sep 2026 | 11.00 | 0.00% | 20,000 |
| 7 Sep 2026 | 11.00 | -4.35% | 6,000 |
| 4 Sep 2026 | 11.50 | +2.22% | 5,000 |
| 3 Sep 2026 | 11.25 | +7.14% | 5,000 |
| 2 Sep 2026 | 10.50 | 0.00% | 2,500 |
| 1 Sep 2026 | 10.50 | 0.00% | 6,500 |
| 31 Aug 2026 | 10.50 | 0.00% | 55,000 |
| 20 Aug 2026 | 10.50 | 0.00% | 10,000 |
| 18 Aug 2026 | 10.50 | -4.55% | 30,000 |
| 17 Aug 2026 | 11.00 | +4.76% | 1,000 |
| 13 Aug 2026 | 10.50 | 0.00% | 10,000 |
| 12 Aug 2026 | 10.50 | 0.00% | 328 |
| 11 Aug 2026 | 10.50 | 0.00% | 22,500 |
| 10 Aug 2026 | 10.50 | 0.00% | 39,000 |
| 7 Aug 2026 | 10.50 | 0.00% | 2,500 |
| 6 Aug 2026 | 10.50 | 0.00% | 23,410 |
| 5 Aug 2026 | 10.50 | 0.00% | 10,000 |
| 4 Aug 2026 | 10.50 | -0.19% | 66,590 |
| 3 Aug 2026 | 10.52 | -4.36% | 96,550 |
| 31 Jul 2026 | 11.00 | -3.08% | 10,000 |
| 30 Jul 2026 | 11.35 | +0.89% | 18,500 |
| 29 Jul 2026 | 11.25 | -4.26% | 2,500 |
| 28 Jul 2026 | 11.75 | 0.00% | 2,500 |
| 23 Jul 2026 | 11.75 | 0.00% | 2 |
| 16 Jul 2026 | 11.75 | +2.17% | 1,045 |
| 13 Jul 2026 | 11.50 | -2.13% | 2,501 |
| 10 Jul 2026 | 11.75 | +8.49% | 3,001 |
| 9 Jul 2026 | 10.83 | -9.75% | 217,090 |
| 7 Jul 2026 | 12.00 | -0.17% | 10,000 |
| 6 Jul 2026 | 12.02 | -9.28% | 76,000 |
| 3 Jul 2026 | 13.25 | -5.36% | 3,000 |
| 2 Jul 2026 | 14.00 | +8.11% | 187,000 |
| 1 Jul 2026 | 12.95 | +4.35% | 116,675 |
| 30 Jun 2026 | 12.41 | +10.02% | 160,385 |
| 29 Jun 2026 | 11.28 | +10.05% | 235,157 |
| 19 Jun 2026 | 10.25 | 0.00% | 10,000 |
| 18 Jun 2026 | 10.25 | +2.50% | 12,100 |
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 518 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 GEMPAPL
- GEMPAPL share price and overview
- GEMPAPL dividend history
- Paper, Board & Packaging sector
- IPAK history · International Packaging Films Limited
- MACFL history · MACPAC Films Limited
- MERIT history · Merit Packaging Limited
- PKGS history · Packages Limited
- SPEL history · SPEL Limited
- CEPB history · Century Paper & Board Mills 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 .