Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan · Delayed Price · Currency is PKR 5.82
-0.23 (-3.80%)
At close: Dec 5, 2025
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 6.30 | 5.80 | 5.82 | 5.82 | -3.80% | 17,886 |
| Dec 4, 2025 | 6.00 | 6.37 | 5.90 | 6.05 | 6.05 | -4.57% | 26,729 |
| Dec 3, 2025 | 5.63 | 6.34 | 5.63 | 6.34 | 6.34 | 1.44% | 27,163 |
| Dec 2, 2025 | 6.11 | 6.35 | 6.11 | 6.25 | 6.25 | -0.79% | 27,505 |
| Dec 1, 2025 | 6.30 | 6.79 | 6.00 | 6.30 | 6.30 | 0.16% | 96,883 |
| Nov 28, 2025 | 6.50 | 7.25 | 5.70 | 6.29 | 6.29 | -1.41% | 1,012,900 |
| Nov 27, 2025 | 5.50 | 6.48 | 5.32 | 6.38 | 6.38 | 16.42% | 1,279,075 |
| Nov 26, 2025 | 5.50 | 5.55 | 5.12 | 5.48 | 5.48 | 5.79% | 18,980 |
| Nov 25, 2025 | 5.18 | 5.48 | 5.16 | 5.18 | 5.18 | -2.26% | 3,041 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.13 | 5.30 | 5.30 | -3.64% | 1,578 |
| Nov 21, 2025 | 5.17 | 5.50 | 5.17 | 5.50 | 5.50 | - | 4 |
| Nov 20, 2025 | 5.17 | 5.49 | 5.17 | 5.50 | 5.50 | - | 7 |
| Nov 19, 2025 | 5.15 | 5.56 | 5.15 | 5.50 | 5.50 | -1.79% | 609 |
| Nov 18, 2025 | 5.49 | 5.65 | 5.49 | 5.60 | 5.60 | 4.67% | 14,095 |
| Nov 17, 2025 | 5.12 | 5.36 | 5.12 | 5.35 | 5.35 | 4.70% | 2,338 |
| Nov 14, 2025 | 5.63 | 5.63 | 5.00 | 5.11 | 5.11 | -1.73% | 5,038 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.20 | 5.20 | - | 36 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.76% | 1,331 |
| Nov 10, 2025 | 5.11 | 5.30 | 5.10 | 5.11 | 5.11 | -4.66% | 1,435 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.11 | 5.36 | 5.36 | 2.10% | 3,272 |
| Nov 6, 2025 | 4.75 | 5.89 | 4.75 | 5.25 | 5.25 | -1.13% | 10,965 |
| Nov 5, 2025 | 5.10 | 5.39 | 5.10 | 5.31 | 5.31 | - | 2 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.30 | 5.31 | 5.31 | - | 15 |
| Nov 3, 2025 | 5.47 | 5.47 | 5.37 | 5.31 | 5.31 | - | 124 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.01 | 5.31 | 5.31 | -3.45% | 2,511 |
| Oct 30, 2025 | 5.57 | 5.57 | 5.00 | 5.50 | 5.50 | - | 12,632 |
| Oct 29, 2025 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -1.79% | 10,010 |
| Oct 28, 2025 | 5.30 | 5.57 | 5.30 | 5.60 | 5.60 | - | 51 |
| Oct 27, 2025 | 5.78 | 5.78 | 5.14 | 5.60 | 5.60 | -3.11% | 18,516 |
| Oct 24, 2025 | 5.88 | 5.88 | 5.30 | 5.78 | 5.78 | 0.35% | 10,857 |
| Oct 23, 2025 | 5.60 | 5.80 | 5.40 | 5.76 | 5.76 | 2.86% | 1,165 |
| Oct 22, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | - | 4,200 |
| Oct 21, 2025 | 5.22 | 5.65 | 5.00 | 5.60 | 5.60 | 5.66% | 8,099 |
| Oct 20, 2025 | 5.11 | 5.50 | 5.11 | 5.30 | 5.30 | 1.92% | 1,854 |
| Oct 17, 2025 | 5.40 | 5.45 | 5.15 | 5.20 | 5.20 | -4.59% | 3,824 |
| Oct 16, 2025 | 5.45 | 5.69 | 5.45 | 5.45 | 5.45 | - | 8,821 |
| Oct 15, 2025 | 5.69 | 5.69 | 5.40 | 5.45 | 5.45 | 0.74% | 11,892 |
| Oct 14, 2025 | 5.68 | 5.68 | 5.30 | 5.41 | 5.41 | 2.08% | 5,279 |
| Oct 13, 2025 | 5.22 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 26,956 |
| Oct 10, 2025 | 5.40 | 5.70 | 5.15 | 5.50 | 5.50 | - | 8,725 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 2.61% | 10,026 |
| Oct 8, 2025 | 5.89 | 5.89 | 5.34 | 5.36 | 5.36 | -5.96% | 39,242 |
| Oct 7, 2025 | 5.97 | 5.97 | 5.03 | 5.70 | 5.70 | - | 17,993 |
| Oct 6, 2025 | 5.31 | 5.80 | 5.30 | 5.70 | 5.70 | 4.01% | 18,701 |
| Oct 3, 2025 | 5.70 | 5.70 | 5.30 | 5.48 | 5.48 | -0.36% | 19,364 |
| Oct 2, 2025 | 5.50 | 5.80 | 5.49 | 5.50 | 5.50 | -1.79% | 3,287 |
| Oct 1, 2025 | 6.20 | 6.20 | 5.24 | 5.60 | 5.60 | 0.54% | 104,964 |
| Sep 30, 2025 | 5.58 | 5.63 | 5.50 | 5.57 | 5.57 | -0.36% | 2,931 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.58 | 5.59 | 5.59 | 4.68% | 3,538 |
| Sep 26, 2025 | 5.93 | 6.00 | 5.06 | 5.34 | 5.34 | -4.64% | 15,832 |