Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 6.15
+1.00 (19.42%)
At close: Feb 27, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 19.42% | 1,161 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.01 | 5.15 | 5.15 | - | 21 |
| Feb 25, 2026 | 6.31 | 6.31 | 5.15 | 5.15 | 5.15 | -14.74% | 1,400 |
| Feb 24, 2026 | 7.85 | 7.85 | 6.02 | 6.04 | 6.04 | -13.09% | 512 |
| Feb 18, 2026 | 6.81 | 6.81 | 6.81 | 6.95 | 6.95 | - | 95 |
| Feb 17, 2026 | 7.06 | 7.15 | 6.82 | 6.95 | 6.95 | - | 331 |
| Feb 16, 2026 | 7.54 | 7.70 | 6.86 | 6.95 | 6.95 | -11.58% | 18,203 |
| Feb 13, 2026 | 7.75 | 7.80 | 7.75 | 7.86 | 7.86 | - | 402 |
| Feb 12, 2026 | 7.88 | 7.88 | 7.70 | 7.86 | 7.86 | - | 339 |
| Feb 11, 2026 | 7.86 | 7.87 | 7.86 | 7.86 | 7.86 | 5.79% | 501 |
| Feb 10, 2026 | 7.94 | 7.94 | 7.31 | 7.43 | 7.43 | -1.46% | 902 |
| Feb 9, 2026 | 7.56 | 7.89 | 7.32 | 7.54 | 7.54 | -0.13% | 1,452 |
| Feb 6, 2026 | 7.45 | 8.30 | 7.30 | 7.55 | 7.55 | -5.39% | 1,002 |
| Feb 4, 2026 | 7.55 | 7.99 | 7.55 | 7.98 | 7.98 | 1.14% | 14,784 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.00 | 7.89 | 7.89 | 2.60% | 3,945 |
| Jan 30, 2026 | 7.76 | 7.99 | 7.75 | 7.69 | 7.69 | - | 1,151 |
| Jan 29, 2026 | 8.33 | 8.33 | 7.68 | 7.69 | 7.69 | 0.13% | 552 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.52 | 7.68 | 7.68 | 3.23% | 705 |
| Jan 27, 2026 | 8.36 | 8.36 | 7.42 | 7.44 | 7.44 | -7.00% | 2,604 |
| Jan 26, 2026 | 8.67 | 8.67 | 8.00 | 8.00 | 8.00 | -2.56% | 10,118 |
| Jan 23, 2026 | 8.55 | 8.55 | 8.21 | 8.21 | 8.21 | -1.08% | 4,599 |
| Jan 22, 2026 | 8.54 | 8.54 | 8.16 | 8.30 | 8.30 | 1.72% | 503 |
| Jan 21, 2026 | 8.36 | 8.36 | 8.14 | 8.16 | 8.16 | -1.69% | 19,299 |
| Jan 20, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -4.82% | 22,547 |
| Jan 19, 2026 | 8.59 | 8.60 | 8.59 | 8.72 | 8.72 | - | 160 |
| Jan 16, 2026 | 8.62 | 8.62 | 8.26 | 8.72 | 8.72 | - | 127 |
| Jan 15, 2026 | 8.15 | 8.87 | 8.15 | 8.72 | 8.72 | 4.31% | 1,003 |
| Jan 14, 2026 | 8.37 | 8.50 | 8.36 | 8.36 | 8.36 | -1.07% | 4,401 |
| Jan 13, 2026 | 8.77 | 8.99 | 8.35 | 8.45 | 8.45 | -3.87% | 10,237 |
| Jan 12, 2026 | 8.94 | 8.94 | 8.73 | 8.79 | 8.79 | -1.79% | 1,421 |
| Jan 8, 2026 | 8.99 | 8.99 | 8.53 | 8.95 | 8.95 | 0.56% | 8,094 |
| Jan 7, 2026 | 8.99 | 9.08 | 8.25 | 8.90 | 8.90 | -1.00% | 23,730 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.83 | 8.99 | 8.99 | 1.93% | 2,125 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.73 | 8.82 | 8.82 | 1.15% | 502 |
| Jan 2, 2026 | 9.19 | 9.19 | 8.71 | 8.72 | 8.72 | -3.11% | 8,250 |
| Jan 1, 2026 | 8.82 | 9.23 | 8.82 | 9.00 | 9.00 | - | 293 |
| Dec 31, 2025 | 8.76 | 9.00 | 8.76 | 9.00 | 9.00 | 2.62% | 16,368 |
| Dec 30, 2025 | 8.56 | 9.00 | 8.56 | 8.77 | 8.77 | -3.09% | 3,847 |
| Dec 29, 2025 | 9.20 | 9.20 | 8.66 | 9.05 | 9.05 | 0.56% | 7,312 |
| Dec 26, 2025 | 9.06 | 9.06 | 8.70 | 9.00 | 9.00 | -2.28% | 1,452 |
| Dec 24, 2025 | 9.28 | 9.28 | 9.00 | 9.21 | 9.21 | 5.02% | 11,904 |
| Dec 23, 2025 | 9.31 | 9.80 | 8.73 | 8.77 | 8.77 | -9.87% | 205,668 |
| Dec 22, 2025 | 9.49 | 9.79 | 9.05 | 9.73 | 9.73 | 2.53% | 2,740 |
| Dec 19, 2025 | 8.80 | 9.75 | 8.80 | 9.49 | 9.49 | 5.68% | 4,754 |
| Dec 18, 2025 | 8.77 | 9.01 | 8.77 | 8.98 | 8.98 | 1.35% | 4,530 |
| Dec 17, 2025 | 9.22 | 9.66 | 8.84 | 8.86 | 8.86 | -3.80% | 7,921 |
| Dec 16, 2025 | 9.53 | 9.84 | 9.16 | 9.21 | 9.21 | -3.26% | 9,570 |
| Dec 15, 2025 | 9.98 | 9.98 | 9.50 | 9.52 | 9.52 | -5.46% | 22,205 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.97 | 10.07 | 10.07 | - | 19 |
| Dec 11, 2025 | 9.75 | 10.07 | 9.75 | 10.07 | 10.07 | 0.80% | 7,940 |