Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan · Delayed Price · Currency is PKR 6.72
-0.30 (-4.27%)
At close: Jul 30, 2026
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.00 | 7.10 | 6.66 | 6.72 | 6.72 | -4.27% | 64,549 |
| Jul 29, 2026 | 6.99 | 7.24 | 6.66 | 7.02 | 7.02 | -0.99% | 230,299 |
| Jul 28, 2026 | 6.11 | 7.39 | 5.81 | 7.09 | 7.09 | 10.95% | 487,633 |
| Jul 27, 2026 | 6.44 | 6.44 | 6.06 | 6.39 | 6.39 | 6.15% | 18,065 |
| Jul 24, 2026 | 6.50 | 6.65 | 5.92 | 6.02 | 6.02 | -3.37% | 16,668 |
| Jul 23, 2026 | 6.30 | 6.70 | 6.20 | 6.23 | 6.23 | -0.32% | 18,974 |
| Jul 22, 2026 | 6.85 | 6.85 | 6.10 | 6.25 | 6.25 | -4.58% | 68,859 |
| Jul 21, 2026 | 6.68 | 6.98 | 6.41 | 6.55 | 6.55 | -1.95% | 12,263 |
| Jul 20, 2026 | 6.80 | 7.00 | 6.42 | 6.68 | 6.68 | -1.76% | 10,030 |
| Jul 17, 2026 | 7.10 | 7.20 | 6.72 | 6.80 | 6.80 | -2.58% | 16,048 |
| Jul 16, 2026 | 7.00 | 7.24 | 6.91 | 6.98 | 6.98 | 3.25% | 227,942 |
| Jul 15, 2026 | 6.47 | 6.94 | 6.02 | 6.76 | 6.76 | 6.79% | 244,523 |
| Jul 14, 2026 | 6.70 | 6.70 | 6.02 | 6.33 | 6.33 | -0.16% | 7,114 |
| Jul 13, 2026 | 6.39 | 6.60 | 6.07 | 6.34 | 6.34 | -1.71% | 77,669 |
| Jul 10, 2026 | 6.90 | 7.00 | 6.30 | 6.45 | 6.45 | -3.30% | 99,903 |
| Jul 9, 2026 | 7.42 | 7.42 | 6.50 | 6.67 | 6.67 | -6.45% | 128,021 |
| Jul 8, 2026 | 7.30 | 7.35 | 7.10 | 7.13 | 7.13 | -2.99% | 63,619 |
| Jul 7, 2026 | 7.78 | 7.96 | 7.30 | 7.35 | 7.35 | -3.29% | 153,025 |
| Jul 6, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -2.81% | 80,372 |
| Jul 3, 2026 | 7.85 | 8.30 | 7.55 | 7.82 | 7.82 | 2.09% | 487,791 |
| Jul 2, 2026 | 7.74 | 8.19 | 7.00 | 7.66 | 7.66 | -1.03% | 345,865 |
| Jul 1, 2026 | 8.29 | 8.45 | 7.40 | 7.74 | 7.74 | 3.89% | 1,507,190 |
| Jun 30, 2026 | 6.55 | 7.45 | 6.35 | 7.45 | 7.45 | 15.50% | 586,653 |
| Jun 29, 2026 | 6.35 | 6.99 | 6.25 | 6.45 | 6.45 | 1.57% | 225,273 |
| Jun 24, 2026 | 6.53 | 6.53 | 6.00 | 6.35 | 6.35 | 2.25% | 63,192 |
| Jun 23, 2026 | 6.40 | 6.57 | 6.01 | 6.21 | 6.21 | 0.81% | 163,772 |
| Jun 22, 2026 | 5.70 | 6.24 | 5.30 | 6.16 | 6.16 | 11.39% | 215,353 |
| Jun 19, 2026 | 5.55 | 5.90 | 5.50 | 5.53 | 5.53 | -3.15% | 44,994 |
| Jun 18, 2026 | 5.70 | 5.99 | 5.70 | 5.71 | 5.71 | -2.89% | 19,878 |
| Jun 17, 2026 | 6.05 | 6.05 | 5.84 | 5.88 | 5.88 | -3.76% | 82,539 |
| Jun 16, 2026 | 6.33 | 6.42 | 6.00 | 6.11 | 6.11 | -4.83% | 222,650 |
| Jun 15, 2026 | 6.88 | 6.88 | 6.25 | 6.42 | 6.42 | -1.23% | 108,866 |
| Jun 12, 2026 | 6.58 | 6.60 | 6.35 | 6.50 | 6.50 | 3.01% | 305,588 |
| Jun 11, 2026 | 6.03 | 6.93 | 6.03 | 6.31 | 6.31 | 4.13% | 589,532 |
| Jun 10, 2026 | 6.00 | 6.40 | 5.50 | 6.06 | 6.06 | - | 370,787 |
| Jun 9, 2026 | 6.40 | 6.47 | 6.00 | 6.06 | 6.06 | -2.26% | 173,315 |
| Jun 8, 2026 | 6.25 | 6.60 | 6.02 | 6.20 | 6.20 | -0.48% | 331,058 |
| Jun 5, 2026 | 5.73 | 7.10 | 5.72 | 6.23 | 6.23 | 1.63% | 315,598 |
| Jun 4, 2026 | 6.49 | 6.85 | 5.50 | 6.13 | 6.13 | -0.81% | 639,593 |
| Jun 3, 2026 | 6.00 | 6.18 | 5.60 | 6.18 | 6.18 | 19.31% | 239,598 |
| Jun 2, 2026 | 4.37 | 5.18 | 4.01 | 5.18 | 5.18 | 23.92% | 260,858 |
| Jun 1, 2026 | 4.54 | 4.54 | 4.17 | 4.18 | 4.18 | 0.24% | 12,322 |
| May 29, 2026 | 4.29 | 4.38 | 4.11 | 4.17 | 4.17 | -2.57% | 2,251 |
| May 25, 2026 | 4.30 | 4.53 | 4.10 | 4.28 | 4.28 | -2.73% | 8,789 |
| May 22, 2026 | 4.25 | 4.40 | 4.11 | 4.40 | 4.40 | 3.53% | 2,074 |
| May 21, 2026 | 4.44 | 4.45 | 4.15 | 4.25 | 4.25 | -3.41% | 6,636 |
| May 20, 2026 | 4.55 | 4.55 | 4.15 | 4.40 | 4.40 | 3.77% | 11,266 |
| May 19, 2026 | 4.12 | 4.25 | 4.00 | 4.24 | 4.24 | 13.67% | 5,533 |
| May 18, 2026 | 4.29 | 4.30 | 3.60 | 3.73 | 3.73 | -6.98% | 4,220 |
| May 15, 2026 | 4.25 | 4.25 | 4.06 | 4.01 | 4.01 | - | 73 |