Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan · Delayed Price · Currency is PKR 3.960
+0.050 (1.28%)
At close: Apr 20, 2026
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4.44 | 4.44 | 3.80 | 3.96 | 3.96 | 1.28% | 1,898 |
| Apr 17, 2026 | 3.52 | 4.35 | 3.52 | 3.91 | 3.91 | -4.40% | 10,839 |
| Apr 16, 2026 | 4.07 | 4.11 | 4.00 | 4.09 | 4.09 | 7.35% | 3,397 |
| Apr 15, 2026 | 3.76 | 4.00 | 3.50 | 3.81 | 3.81 | -0.52% | 93,078 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.60 | 3.83 | 3.83 | 0.79% | 56,157 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.90 | 3.80 | 3.80 | - | 3 |
| Apr 10, 2026 | 3.68 | 4.35 | 3.68 | 3.80 | 3.80 | -3.31% | 15,450 |
| Apr 9, 2026 | 3.89 | 4.00 | 3.81 | 3.93 | 3.93 | 0.51% | 3,294 |
| Apr 8, 2026 | 3.15 | 4.20 | 3.12 | 3.91 | 3.91 | 5.96% | 53,812 |
| Apr 7, 2026 | 3.97 | 4.00 | 3.50 | 3.69 | 3.69 | -5.38% | 3,980 |
| Apr 3, 2026 | 3.60 | 3.90 | 3.50 | 3.90 | 3.90 | 8.33% | 7,250 |
| Apr 2, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.46% | 1,177 |
| Apr 1, 2026 | 3.31 | 4.29 | 3.30 | 3.89 | 3.89 | 9.58% | 8,377 |
| Mar 31, 2026 | 3.50 | 3.82 | 3.50 | 3.55 | 3.55 | - | 4 |
| Mar 30, 2026 | 3.80 | 4.24 | 3.51 | 3.55 | 3.55 | -7.31% | 853 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.75 | 3.83 | 3.83 | -4.01% | 2,927 |
| Mar 26, 2026 | 4.11 | 4.30 | 3.55 | 3.99 | 3.99 | -8.28% | 73,625 |
| Mar 25, 2026 | 4.30 | 4.88 | 3.75 | 4.35 | 4.35 | 11.83% | 69,537 |
| Mar 24, 2026 | 3.81 | 4.20 | 3.50 | 3.89 | 3.89 | -3.95% | 13,643 |
| Mar 18, 2026 | 4.30 | 4.67 | 3.50 | 4.05 | 4.05 | -5.81% | 21,603 |
| Mar 16, 2026 | 4.30 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 4,380 |
| Mar 13, 2026 | 4.00 | 4.22 | 4.00 | 4.00 | 4.00 | -4.76% | 5,900 |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 949 |
| Mar 11, 2026 | 4.78 | 4.79 | 4.14 | 4.20 | 4.20 | -14.98% | 17,326 |
| Mar 10, 2026 | 4.90 | 4.94 | 4.01 | 4.94 | 4.94 | 25.38% | 61,012 |
| Mar 9, 2026 | 2.96 | 4.00 | 2.96 | 3.94 | 3.94 | - | 149 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.75 | 3.94 | 3.94 | 2.07% | 3,552 |
| Mar 5, 2026 | 3.90 | 4.35 | 3.45 | 3.86 | 3.86 | 0.26% | 17,101 |
| Mar 4, 2026 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | 35.09% | 85,954 |
| Mar 3, 2026 | 3.49 | 3.70 | 2.80 | 2.85 | 2.85 | -18.34% | 6,435 |
| Mar 2, 2026 | 3.90 | 4.25 | 3.22 | 3.49 | 3.49 | -17.30% | 15,651 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.01 | 4.22 | 4.22 | -10.21% | 1,789 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.80 | 4.70 | 4.70 | - | 12 |
| Feb 24, 2026 | 4.20 | 4.89 | 4.20 | 4.70 | 4.70 | - | 280 |
| Feb 23, 2026 | 4.40 | 4.89 | 3.71 | 4.70 | 4.70 | 3.98% | 4,250 |
| Feb 20, 2026 | 4.50 | 4.90 | 4.50 | 4.52 | 4.52 | 1.35% | 552 |
| Feb 19, 2026 | 4.46 | 4.90 | 4.46 | 4.46 | 4.46 | - | 102 |
| Feb 18, 2026 | 4.45 | 4.94 | 4.45 | 4.46 | 4.46 | -10.62% | 3,702 |
| Feb 17, 2026 | 4.23 | 4.95 | 4.23 | 4.99 | 4.99 | - | 4 |
| Feb 16, 2026 | 4.86 | 4.98 | 4.52 | 4.99 | 4.99 | - | 74 |
| Feb 13, 2026 | 4.75 | 4.99 | 4.66 | 4.99 | 4.99 | 6.17% | 11,205 |
| Feb 12, 2026 | 5.08 | 5.08 | 4.40 | 4.70 | 4.70 | -7.66% | 48,469 |
| Feb 11, 2026 | 4.70 | 5.10 | 4.65 | 5.09 | 5.09 | 8.30% | 26,319 |
| Feb 10, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 7,358 |
| Feb 9, 2026 | 4.71 | 4.95 | 4.70 | 4.73 | 4.73 | 0.64% | 2,109 |
| Feb 6, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -1.47% | 3,730 |
| Feb 4, 2026 | 4.98 | 4.98 | 4.75 | 4.77 | 4.77 | -3.64% | 5,841 |
| Feb 3, 2026 | 5.08 | 5.09 | 4.71 | 4.95 | 4.95 | 8.55% | 1,773 |
| Feb 2, 2026 | 5.05 | 5.05 | 4.50 | 4.56 | 4.56 | -4.60% | 2,924 |
| Jan 30, 2026 | 4.55 | 4.55 | 4.55 | 4.78 | 4.78 | - | 205 |