Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 9.70
-0.29 (-2.90%)
At close: Sep 30, 2025
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 10.20 | 10.34 | 9.71 | 10.00 | 10.00 | -2.53% | 160,099 |
| Sep 15, 2025 | 9.86 | 10.30 | 9.81 | 10.26 | 10.26 | 4.16% | 7,559 |
| Sep 12, 2025 | 10.32 | 10.33 | 9.81 | 9.85 | 9.85 | -1.30% | 72,033 |
| Sep 11, 2025 | 10.05 | 10.33 | 9.55 | 9.98 | 9.98 | -0.70% | 89,207 |
| Sep 10, 2025 | 9.85 | 10.60 | 9.22 | 10.05 | 10.05 | 1.72% | 137,175 |
| Sep 9, 2025 | 9.50 | 9.89 | 9.50 | 9.88 | 9.88 | 4.00% | 1,435 |
| Sep 8, 2025 | 10.00 | 10.00 | 8.86 | 9.50 | 9.50 | -3.16% | 41,634 |
| Sep 5, 2025 | 10.28 | 10.30 | 9.77 | 9.81 | 9.81 | -1.90% | 18,750 |
| Sep 4, 2025 | 10.18 | 10.19 | 9.99 | 10.00 | 10.00 | 1.21% | 1,679 |
| Sep 3, 2025 | 10.63 | 10.80 | 9.60 | 9.88 | 9.88 | -4.91% | 12,001 |
| Sep 2, 2025 | 10.79 | 10.82 | 9.62 | 10.39 | 10.39 | -2.26% | 19,203 |
| Sep 1, 2025 | 10.38 | 10.65 | 10.16 | 10.63 | 10.63 | 6.41% | 29,768 |
| Aug 29, 2025 | 10.90 | 11.00 | 9.75 | 9.99 | 9.99 | -2.44% | 20,235 |
| Aug 28, 2025 | 10.88 | 11.30 | 10.05 | 10.24 | 10.24 | -5.88% | 34,805 |
| Aug 27, 2025 | 10.85 | 11.00 | 10.53 | 10.88 | 10.88 | 1.21% | 10,708 |
| Aug 26, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -1.92% | 35,723 |
| Aug 25, 2025 | 10.21 | 11.00 | 10.21 | 10.96 | 10.96 | 1.01% | 17,889 |
| Aug 22, 2025 | 10.81 | 11.50 | 10.54 | 10.85 | 10.85 | -0.91% | 67,998 |
| Aug 21, 2025 | 11.25 | 12.10 | 10.80 | 10.95 | 10.95 | -7.20% | 105,914 |
| Aug 20, 2025 | 12.00 | 12.25 | 11.61 | 11.80 | 11.80 | -6.05% | 71,026 |
| Aug 19, 2025 | 13.30 | 13.74 | 11.61 | 12.56 | 12.56 | -2.64% | 1,012,259 |
| Aug 18, 2025 | 12.90 | 12.90 | 12.60 | 12.90 | 12.90 | 9.97% | 593,693 |
| Aug 15, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 10.04% | 21,019 |
| Aug 13, 2025 | 9.06 | 10.66 | 9.06 | 10.66 | 10.66 | 10.35% | 114,214 |
| Aug 12, 2025 | 10.40 | 10.40 | 9.54 | 9.66 | 9.66 | 1.36% | 166,952 |
| Aug 11, 2025 | 8.83 | 9.53 | 8.83 | 9.53 | 9.53 | 11.72% | 78,550 |
| Aug 8, 2025 | 8.45 | 8.58 | 8.45 | 8.53 | 8.53 | 0.71% | 10,705 |
| Aug 7, 2025 | 8.13 | 8.97 | 8.13 | 8.47 | 8.47 | -3.97% | 18,269 |
| Aug 6, 2025 | 8.39 | 9.21 | 8.39 | 8.82 | 8.82 | 7.43% | 125,410 |
| Aug 5, 2025 | 7.80 | 8.30 | 7.80 | 8.21 | 8.21 | 2.11% | 2,456 |
| Aug 4, 2025 | 8.20 | 8.50 | 8.03 | 8.04 | 8.04 | -2.55% | 1,601 |
| Aug 1, 2025 | 8.44 | 8.95 | 7.69 | 8.25 | 8.25 | 2.36% | 32,557 |
| Jul 31, 2025 | 7.85 | 8.45 | 7.85 | 8.06 | 8.06 | -2.89% | 4,562 |
| Jul 30, 2025 | 8.66 | 8.83 | 8.06 | 8.30 | 8.30 | -2.01% | 12,725 |
| Jul 29, 2025 | 8.35 | 8.79 | 8.35 | 8.47 | 8.47 | -5.36% | 10,850 |
| Jul 28, 2025 | 8.60 | 8.95 | 8.55 | 8.95 | 8.95 | -0.22% | 17,709 |
| Jul 25, 2025 | 8.64 | 9.12 | 8.64 | 8.97 | 8.97 | -1.21% | 19,853 |
| Jul 24, 2025 | 10.48 | 10.60 | 8.61 | 9.08 | 9.08 | -5.42% | 269,262 |
| Jul 23, 2025 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 11.63% | 95,766 |
| Jul 22, 2025 | 7.69 | 8.60 | 6.72 | 8.60 | 8.60 | 13.16% | 156,219 |