Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan · Delayed Price · Currency is PKR 4.400
+0.150 (3.53%)
At close: May 22, 2026
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.06 | 4.30 | 4.01 | 4.01 | 4.01 | -0.99% | 2,509 |
| May 13, 2026 | 4.05 | 4.18 | 4.03 | 4.05 | 4.05 | -1.22% | 18,427 |
| May 12, 2026 | 4.01 | 4.35 | 4.01 | 4.10 | 4.10 | -0.73% | 9,612 |
| May 11, 2026 | 4.35 | 4.35 | 4.13 | 4.13 | 4.13 | -5.06% | 7,419 |
| May 8, 2026 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | 5.84% | 3,285 |
| May 7, 2026 | 4.17 | 4.17 | 4.05 | 4.11 | 4.11 | 2.75% | 1,071 |
| May 6, 2026 | 4.00 | 4.17 | 3.81 | 4.00 | 4.00 | 2.56% | 9,449 |
| May 5, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | - | 441 |
| May 4, 2026 | 3.93 | 4.00 | 3.90 | 3.90 | 3.90 | -1.27% | 8,559 |
| Apr 30, 2026 | 4.00 | 4.00 | 4.00 | 3.95 | 3.95 | - | 5 |
| Apr 29, 2026 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | - | 271 |
| Apr 28, 2026 | 4.30 | 4.30 | 3.89 | 3.95 | 3.95 | -1.25% | 15,667 |
| Apr 27, 2026 | 4.16 | 4.16 | 3.50 | 4.00 | 4.00 | -3.61% | 39,161 |
| Apr 24, 2026 | 4.25 | 4.40 | 4.15 | 4.15 | 4.15 | - | 7,931 |
| Apr 23, 2026 | 4.30 | 4.40 | 4.15 | 4.15 | 4.15 | -2.35% | 31,696 |
| Apr 22, 2026 | 4.32 | 4.74 | 4.11 | 4.25 | 4.25 | -1.62% | 3,335 |
| Apr 21, 2026 | 4.40 | 4.64 | 4.30 | 4.32 | 4.32 | 9.09% | 71,868 |
| 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 |