Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 9.49
+0.51 (5.68%)
At close: Dec 19, 2025
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 9.26 | 9.99 | 9.26 | 9.99 | 9.99 | 4.39% | 3,532 |
| Dec 9, 2025 | 9.83 | 9.85 | 9.12 | 9.57 | 9.57 | -2.55% | 18,953 |
| Dec 8, 2025 | 9.99 | 10.11 | 9.76 | 9.82 | 9.82 | -1.90% | 40,713 |
| Dec 5, 2025 | 9.75 | 10.39 | 9.75 | 10.01 | 10.01 | 0.10% | 28,397 |
| Dec 4, 2025 | 10.39 | 10.39 | 9.82 | 10.00 | 10.00 | - | 10,206 |
| Dec 3, 2025 | 9.53 | 10.50 | 8.86 | 10.00 | 10.00 | 2.56% | 28,717 |
| Dec 2, 2025 | 9.76 | 10.25 | 9.50 | 9.75 | 9.75 | -2.21% | 19,707 |
| Dec 1, 2025 | 10.01 | 10.01 | 9.74 | 9.97 | 9.97 | -3.20% | 113,790 |
| Nov 28, 2025 | 11.86 | 12.04 | 9.91 | 10.30 | 10.30 | -6.11% | 236,120 |
| Nov 27, 2025 | 10.30 | 10.97 | 10.20 | 10.97 | 10.97 | 10.03% | 95,099 |
| Nov 26, 2025 | 9.95 | 9.97 | 8.50 | 9.97 | 9.97 | 11.15% | 186,297 |
| Nov 25, 2025 | 8.99 | 9.10 | 8.80 | 8.97 | 8.97 | 3.46% | 25,416 |
| Nov 24, 2025 | 8.20 | 9.20 | 8.20 | 8.67 | 8.67 | -3.56% | 11,819 |
| Nov 21, 2025 | 9.00 | 9.88 | 8.90 | 8.99 | 8.99 | 1.12% | 58,974 |
| Nov 20, 2025 | 8.85 | 9.05 | 8.83 | 8.89 | 8.89 | -4.92% | 4,303 |
| Nov 19, 2025 | 9.01 | 9.43 | 8.85 | 9.35 | 9.35 | 3.89% | 19,807 |
| Nov 18, 2025 | 8.72 | 9.59 | 8.72 | 9.00 | 9.00 | 2.39% | 40,301 |
| Nov 17, 2025 | 9.00 | 9.00 | 8.72 | 8.79 | 8.79 | -2.33% | 2,355 |
| Nov 14, 2025 | 9.10 | 9.48 | 8.73 | 9.00 | 9.00 | -0.11% | 2,013 |
| Nov 13, 2025 | 8.72 | 9.18 | 8.72 | 9.01 | 9.01 | 2.04% | 14,033 |
| Nov 12, 2025 | 8.83 | 9.23 | 8.80 | 8.83 | 8.83 | - | 412 |
| Nov 11, 2025 | 9.32 | 9.37 | 8.82 | 8.83 | 8.83 | -3.92% | 13,223 |
| Nov 10, 2025 | 8.99 | 9.32 | 8.99 | 9.19 | 9.19 | 1.10% | 8,493 |
| Nov 7, 2025 | 8.64 | 9.18 | 8.61 | 9.09 | 9.09 | 1.11% | 6,111 |
| Nov 6, 2025 | 8.98 | 9.47 | 8.90 | 8.99 | 8.99 | -0.66% | 28,701 |
| Nov 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.31% | 5,010 |
| Nov 4, 2025 | 9.11 | 9.26 | 8.40 | 9.17 | 9.17 | -1.40% | 35,810 |
| Nov 3, 2025 | 9.03 | 9.39 | 9.03 | 9.30 | 9.30 | 3.22% | 5,835 |
| Oct 31, 2025 | 9.67 | 9.67 | 9.01 | 9.01 | 9.01 | -3.64% | 22,100 |
| Oct 30, 2025 | 10.38 | 10.38 | 8.60 | 9.35 | 9.35 | -0.85% | 61,064 |
| Oct 29, 2025 | 8.50 | 9.48 | 8.00 | 9.43 | 9.43 | 11.20% | 70,269 |
| Oct 28, 2025 | 8.44 | 8.48 | 8.35 | 8.48 | 8.48 | 4.69% | 6,821 |
| Oct 27, 2025 | 8.87 | 8.87 | 8.00 | 8.10 | 8.10 | -6.90% | 13,984 |
| Oct 24, 2025 | 8.01 | 8.92 | 8.01 | 8.70 | 8.70 | - | 205 |
| Oct 23, 2025 | 8.75 | 8.75 | 8.67 | 8.70 | 8.70 | 5.45% | 3,501 |
| Oct 22, 2025 | 8.98 | 8.98 | 8.07 | 8.25 | 8.25 | -7.51% | 18,103 |
| Oct 20, 2025 | 8.62 | 8.62 | 8.51 | 8.92 | 8.92 | - | 136 |
| Oct 17, 2025 | 8.53 | 8.95 | 8.53 | 8.92 | 8.92 | 0.22% | 35,884 |
| Oct 16, 2025 | 9.18 | 9.18 | 8.33 | 8.90 | 8.90 | -0.22% | 17,501 |
| Oct 15, 2025 | 9.04 | 9.19 | 8.71 | 8.92 | 8.92 | -5.61% | 18,562 |
| Oct 14, 2025 | 9.03 | 9.45 | 9.03 | 9.45 | 9.45 | 2.72% | 5,128 |
| Oct 13, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | - | 5,140 |
| Oct 10, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.32% | 2,000 |