Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 10.30
-0.67 (-6.11%)
At close: Nov 28, 2025
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 9.84 | 9.97 | 8.68 | 9.08 | 9.08 | -4.22% | 27,328 |
| Oct 8, 2025 | 9.75 | 10.00 | 8.87 | 9.48 | 9.48 | -1.66% | 19,395 |
| Oct 7, 2025 | 9.39 | 9.76 | 9.01 | 9.64 | 9.64 | 2.77% | 33,605 |
| Oct 3, 2025 | 9.12 | 9.44 | 9.12 | 9.38 | 9.38 | 0.54% | 2,037 |
| Oct 2, 2025 | 9.51 | 9.59 | 9.14 | 9.33 | 9.33 | -3.81% | 14,230 |
| Sep 30, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.90% | 7,737 |
| Sep 29, 2025 | 9.60 | 10.19 | 9.60 | 9.99 | 9.99 | 0.50% | 12,366 |
| Sep 26, 2025 | 9.31 | 10.25 | 9.31 | 9.94 | 9.94 | -2.45% | 7,303 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.03 | 10.19 | 10.19 | -0.49% | 1,402 |
| Sep 24, 2025 | 10.70 | 10.71 | 10.10 | 10.24 | 10.24 | -1.06% | 47,988 |
| Sep 23, 2025 | 9.79 | 10.35 | 9.50 | 10.35 | 10.35 | 10.70% | 111,761 |
| Sep 22, 2025 | 9.80 | 9.80 | 9.25 | 9.35 | 9.35 | -3.31% | 73,003 |
| Sep 19, 2025 | 10.28 | 10.28 | 9.66 | 9.67 | 9.67 | -4.45% | 6,007 |
| Sep 18, 2025 | 10.49 | 10.49 | 9.40 | 10.12 | 10.12 | 1.20% | 108,984 |
| Sep 17, 2025 | 9.73 | 10.08 | 9.71 | 10.00 | 10.00 | - | 9,865 |