Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan · Delayed Price · Currency is PKR 8.15
+0.58 (7.66%)
At close: Oct 20, 2026
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7.98 | 8.39 | 7.07 | 8.15 | 8.15 | 7.66% | 588,217 |
| Oct 19, 2026 | 8.10 | 8.10 | 7.50 | 7.57 | 7.57 | -1.69% | 28,039 |
| Oct 16, 2026 | 7.61 | 8.00 | 7.10 | 7.70 | 7.70 | -2.53% | 28,612 |
| Oct 15, 2026 | 7.50 | 8.12 | 7.50 | 7.90 | 7.90 | 1.41% | 194,359 |
| Oct 14, 2026 | 7.60 | 7.98 | 7.05 | 7.79 | 7.79 | 7.01% | 378,827 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.25 | 7.28 | 7.28 | -4.84% | 4,775 |
| Oct 12, 2026 | 7.80 | 7.80 | 7.20 | 7.65 | 7.65 | 0.26% | 29,295 |
| Oct 9, 2026 | 7.30 | 7.74 | 7.00 | 7.63 | 7.63 | 0.39% | 70,482 |
| Oct 8, 2026 | 7.49 | 7.79 | 7.20 | 7.60 | 7.60 | 0.26% | 24,209 |
| Oct 7, 2026 | 7.35 | 7.90 | 6.61 | 7.58 | 7.58 | 9.86% | 26,766 |
| Oct 6, 2026 | 6.52 | 7.65 | 6.52 | 6.90 | 6.90 | -4.17% | 25,342 |
| Oct 5, 2026 | 7.25 | 7.40 | 7.15 | 7.20 | 7.20 | -4.76% | 2,258 |
| Oct 2, 2026 | 7.30 | 7.80 | 7.21 | 7.56 | 7.56 | - | 46,675 |
| Oct 1, 2026 | 7.99 | 7.99 | 7.51 | 7.56 | 7.56 | -5.03% | 9,930 |
| Sep 30, 2026 | 7.79 | 8.00 | 7.20 | 7.96 | 7.96 | 6.13% | 206,380 |
| Sep 29, 2026 | 7.79 | 7.93 | 7.50 | 7.50 | 7.50 | -3.10% | 87,045 |
| Sep 28, 2026 | 7.20 | 7.85 | 7.01 | 7.74 | 7.74 | 2.79% | 42,368 |
| Sep 25, 2026 | 7.99 | 7.99 | 7.23 | 7.53 | 7.53 | 1.76% | 77,188 |
| Sep 24, 2026 | 8.06 | 8.21 | 7.34 | 7.40 | 7.40 | -5.85% | 142,226 |
| Sep 23, 2026 | 7.50 | 8.10 | 7.20 | 7.86 | 7.86 | 8.41% | 265,652 |
| Sep 22, 2026 | 7.10 | 7.50 | 6.61 | 7.25 | 7.25 | 5.07% | 233,552 |
| Sep 21, 2026 | 6.97 | 7.15 | 6.50 | 6.90 | 6.90 | -1.29% | 59,400 |
| Sep 18, 2026 | 6.75 | 7.19 | 6.20 | 6.99 | 6.99 | 3.56% | 192,702 |
| Sep 17, 2026 | 6.49 | 6.99 | 6.01 | 6.75 | 6.75 | 8.00% | 196,049 |
| Sep 16, 2026 | 6.30 | 6.30 | 6.08 | 6.25 | 6.25 | 2.29% | 24,545 |
| Sep 15, 2026 | 6.29 | 6.30 | 6.11 | 6.11 | 6.11 | 1.66% | 8,052 |
| Sep 14, 2026 | 6.58 | 6.58 | 6.00 | 6.01 | 6.01 | -4.45% | 22,717 |
| Sep 11, 2026 | 6.50 | 6.70 | 6.23 | 6.29 | 6.29 | - | 360 |
| Sep 10, 2026 | 6.62 | 6.62 | 6.09 | 6.29 | 6.29 | -1.87% | 10,841 |
| Sep 9, 2026 | 6.50 | 6.60 | 6.25 | 6.41 | 6.41 | 2.56% | 53,117 |
| Sep 8, 2026 | 6.65 | 6.65 | 6.23 | 6.25 | 6.25 | -2.19% | 53,486 |
| Sep 7, 2026 | 7.39 | 7.39 | 6.32 | 6.39 | 6.39 | -11.37% | 188,626 |
| Sep 4, 2026 | 7.65 | 7.65 | 7.00 | 7.21 | 7.21 | -3.22% | 26,614 |
| Sep 3, 2026 | 7.19 | 7.85 | 7.04 | 7.45 | 7.45 | 7.19% | 414,194 |
| Sep 2, 2026 | 7.20 | 7.35 | 6.60 | 6.95 | 6.95 | 0.72% | 443,779 |
| Sep 1, 2026 | 6.90 | 7.11 | 6.16 | 6.90 | 6.90 | 4.86% | 247,778 |
| Aug 31, 2026 | 6.57 | 6.80 | 6.17 | 6.58 | 6.58 | 4.44% | 64,330 |
| Aug 28, 2026 | 6.68 | 6.68 | 6.10 | 6.30 | 6.30 | 2.11% | 18,338 |
| Aug 27, 2026 | 6.12 | 6.79 | 6.12 | 6.17 | 6.17 | -5.95% | 15,790 |
| Aug 25, 2026 | 6.34 | 6.69 | 5.67 | 6.56 | 6.56 | 3.47% | 919 |
| Aug 24, 2026 | 6.85 | 6.85 | 6.12 | 6.34 | 6.34 | 0.63% | 28,025 |
| Aug 21, 2026 | 6.95 | 6.95 | 6.15 | 6.30 | 6.30 | -3.82% | 3,347 |
| Aug 20, 2026 | 6.41 | 6.75 | 6.21 | 6.55 | 6.55 | 0.92% | 26,122 |
| Aug 19, 2026 | 6.88 | 6.88 | 6.22 | 6.49 | 6.49 | 0.93% | 2,981 |
| Aug 18, 2026 | 6.85 | 7.00 | 6.36 | 6.43 | 6.43 | -2.87% | 63,847 |
| Aug 17, 2026 | 7.00 | 7.18 | 6.50 | 6.62 | 6.62 | -1.05% | 16,643 |
| Aug 13, 2026 | 7.19 | 7.25 | 6.65 | 6.69 | 6.69 | -3.60% | 190,669 |
| Aug 12, 2026 | 6.80 | 7.50 | 6.50 | 6.94 | 6.94 | 6.28% | 1,131,048 |
| Aug 11, 2026 | 6.35 | 7.44 | 5.76 | 6.53 | 6.53 | -1.80% | 362,324 |
| Aug 10, 2026 | 6.40 | 6.74 | 6.23 | 6.65 | 6.65 | 4.89% | 1,413 |