Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan · Delayed Price · Currency is PKR 6.05
0.00 (0.00%)
At close: Sep 1, 2025
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.18 | 6.19 | 5.90 | 6.05 | 6.05 | 0.83% | 112,611 |
| Aug 28, 2025 | 5.90 | 6.22 | 5.60 | 6.00 | 6.00 | 2.04% | 112,716 |
| Aug 27, 2025 | 6.39 | 6.39 | 5.86 | 5.88 | 5.88 | -3.29% | 40,075 |
| Aug 26, 2025 | 6.51 | 7.38 | 5.76 | 6.08 | 6.08 | -6.61% | 602,618 |
| Aug 25, 2025 | 5.40 | 6.64 | 5.20 | 6.51 | 6.51 | 15.43% | 694,836 |
| Aug 22, 2025 | 5.62 | 5.70 | 5.10 | 5.64 | 5.64 | -0.70% | 20,618 |
| Aug 21, 2025 | 5.70 | 5.74 | 5.51 | 5.68 | 5.68 | 0.18% | 106,389 |
| Aug 20, 2025 | 5.84 | 6.10 | 5.48 | 5.67 | 5.67 | 1.61% | 196,100 |
| Aug 19, 2025 | 6.18 | 6.18 | 5.32 | 5.58 | 5.58 | -5.42% | 227,891 |
| Aug 18, 2025 | 6.24 | 6.34 | 5.80 | 5.90 | 5.90 | -1.34% | 72,499 |
| Aug 15, 2025 | 6.60 | 6.60 | 5.62 | 5.98 | 5.98 | -7.00% | 439,831 |
| Aug 13, 2025 | 7.20 | 7.49 | 6.30 | 6.43 | 6.43 | -9.31% | 652,712 |
| Aug 12, 2025 | 7.07 | 7.10 | 6.60 | 7.09 | 7.09 | 16.23% | 1,404,744 |
| Aug 11, 2025 | 5.16 | 6.10 | 5.16 | 6.10 | 6.10 | 19.61% | 313,178 |
| Aug 8, 2025 | 4.99 | 5.25 | 4.73 | 5.10 | 5.10 | 3.03% | 69,041 |
| Aug 7, 2025 | 4.61 | 5.25 | 4.60 | 4.95 | 4.95 | 2.70% | 216,975 |
| Aug 6, 2025 | 4.50 | 4.90 | 4.06 | 4.82 | 4.82 | 10.55% | 277,717 |
| Aug 5, 2025 | 3.79 | 4.45 | 3.79 | 4.36 | 4.36 | 19.13% | 109,440 |
| Aug 4, 2025 | 3.70 | 3.81 | 3.42 | 3.66 | 3.66 | -5.18% | 11,504 |
| Aug 1, 2025 | 3.85 | 4.04 | 3.85 | 3.86 | 3.86 | 0.26% | 12,650 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.80 | 3.85 | 3.85 | -3.27% | 41,253 |
| Jul 30, 2025 | 3.96 | 4.15 | 3.95 | 3.98 | 3.98 | -0.50% | 6,796 |
| Jul 29, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -1.48% | 17,873 |
| Jul 28, 2025 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | -6.67% | 5,522 |
| Jul 25, 2025 | 4.03 | 4.37 | 4.01 | 4.35 | 4.35 | 5.58% | 1,510 |
| Jul 24, 2025 | 4.34 | 4.35 | 4.10 | 4.12 | 4.12 | -2.83% | 63,419 |
| Jul 23, 2025 | 4.44 | 4.50 | 4.17 | 4.24 | 4.24 | 2.66% | 141,585 |
| Jul 22, 2025 | 4.00 | 4.43 | 4.00 | 4.13 | 4.13 | 3.25% | 108,109 |
| Jul 21, 2025 | 4.00 | 4.18 | 4.00 | 4.00 | 4.00 | -0.25% | 8,983 |
| Jul 18, 2025 | 4.45 | 4.47 | 4.00 | 4.01 | 4.01 | -4.52% | 5,181 |
| Jul 17, 2025 | 4.08 | 4.35 | 4.05 | 4.20 | 4.20 | -1.18% | 18,605 |
| Jul 16, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 5.20% | 17,274 |
| Jul 15, 2025 | 4.05 | 4.13 | 4.00 | 4.04 | 4.04 | 1.00% | 10,257 |
| Jul 14, 2025 | 4.40 | 4.40 | 3.61 | 4.00 | 4.00 | -9.09% | 26,263 |
| Jul 11, 2025 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.77% | 4,230 |
| Jul 10, 2025 | 4.36 | 4.36 | 4.12 | 4.24 | 4.24 | -4.72% | 11,374 |
| Jul 9, 2025 | 3.90 | 4.74 | 3.89 | 4.45 | 4.45 | 10.97% | 275,283 |
| Jul 8, 2025 | 3.90 | 4.09 | 3.90 | 4.01 | 4.01 | -1.96% | 17,009 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | 1.74% | 3,434 |
| Jul 4, 2025 | 4.00 | 4.14 | 3.95 | 4.02 | 4.02 | 0.75% | 7,915 |
| Jul 3, 2025 | 4.06 | 4.23 | 3.90 | 3.99 | 3.99 | -6.56% | 57,085 |
| Jul 2, 2025 | 4.34 | 4.34 | 4.00 | 4.27 | 4.27 | 0.71% | 14,850 |
| Jul 1, 2025 | 4.32 | 4.32 | 4.15 | 4.24 | 4.24 | -1.62% | 69,490 |
| Jun 30, 2025 | 4.08 | 4.59 | 4.08 | 4.31 | 4.31 | 6.42% | 406,932 |
| Jun 27, 2025 | 4.00 | 4.13 | 3.89 | 4.05 | 4.05 | 3.32% | 72,628 |
| Jun 26, 2025 | 4.07 | 4.07 | 3.80 | 3.92 | 3.92 | -3.92% | 75,910 |
| Jun 25, 2025 | 3.82 | 4.10 | 3.81 | 4.08 | 4.08 | 1.75% | 20,240 |
| Jun 24, 2025 | 3.94 | 4.05 | 3.80 | 4.01 | 4.01 | 1.78% | 5,001 |
| Jun 23, 2025 | 3.75 | 3.95 | 3.75 | 3.94 | 3.94 | -1.25% | 15,919 |
| Jun 20, 2025 | 4.00 | 4.00 | 3.66 | 3.99 | 3.99 | 2.05% | 96,581 |