Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 9.58
-0.09 (-0.93%)
At close: Sep 9, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 10.23 | 10.23 | 9.15 | 9.58 | 9.58 | -0.93% | 4,235 |
| Sep 8, 2026 | 9.80 | 9.80 | 8.89 | 9.67 | 9.67 | 0.42% | 19,290 |
| Sep 7, 2026 | 10.23 | 10.85 | 9.61 | 9.63 | 9.63 | -9.83% | 103,054 |
| Sep 4, 2026 | 11.50 | 11.84 | 10.56 | 10.68 | 10.68 | -0.93% | 303,972 |
| Sep 3, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.22% | 129,091 |
| Sep 2, 2026 | 9.20 | 9.87 | 8.91 | 9.78 | 9.78 | 10.26% | 148,805 |
| Sep 1, 2026 | 8.70 | 9.88 | 8.70 | 8.87 | 8.87 | -0.11% | 95,438 |
| Aug 31, 2026 | 8.80 | 9.50 | 8.60 | 8.88 | 8.88 | -7.31% | 44,857 |
| Aug 28, 2026 | 8.53 | 9.79 | 8.53 | 9.58 | 9.58 | 3.79% | 22,319 |
| Aug 27, 2026 | 9.20 | 9.34 | 9.20 | 9.23 | 9.23 | -0.75% | 2,400 |
| Aug 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 12,208 |
| Aug 24, 2026 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | 1.10% | 1,055 |
| Aug 21, 2026 | 9.18 | 9.35 | 9.00 | 9.10 | 9.10 | 0.33% | 9,755 |
| Aug 20, 2026 | 9.50 | 9.55 | 9.06 | 9.07 | 9.07 | -2.99% | 19,386 |
| Aug 19, 2026 | 9.69 | 9.69 | 9.21 | 9.35 | 9.35 | 1.19% | 3,581 |
| Aug 18, 2026 | 10.10 | 10.10 | 9.20 | 9.24 | 9.24 | -4.74% | 7,569 |
| Aug 17, 2026 | 9.35 | 10.50 | 9.35 | 9.70 | 9.70 | 1.15% | 13,431 |
| Aug 13, 2026 | 10.47 | 10.47 | 9.50 | 9.59 | 9.59 | -4.10% | 15,943 |
| Aug 12, 2026 | 9.88 | 10.50 | 9.50 | 10.00 | 10.00 | 5.26% | 136,602 |
| Aug 11, 2026 | 9.63 | 9.93 | 8.74 | 9.50 | 9.50 | 0.53% | 72,926 |
| Aug 10, 2026 | 9.83 | 9.83 | 9.26 | 9.45 | 9.45 | 2.49% | 2,404 |
| Aug 7, 2026 | 9.70 | 9.70 | 9.20 | 9.22 | 9.22 | -0.86% | 2,768 |
| Aug 6, 2026 | 9.91 | 9.91 | 9.25 | 9.30 | 9.30 | -3.02% | 11,117 |
| Aug 5, 2026 | 9.20 | 9.79 | 9.20 | 9.59 | 9.59 | 1.91% | 10,194 |
| Aug 4, 2026 | 9.35 | 9.63 | 9.33 | 9.41 | 9.41 | -0.74% | 3,328 |
| Aug 3, 2026 | 9.97 | 9.98 | 9.21 | 9.48 | 9.48 | -0.84% | 5,844 |
| Jul 31, 2026 | 9.83 | 10.38 | 9.50 | 9.56 | 9.56 | -7.18% | 21,765 |
| Jul 30, 2026 | 10.80 | 10.99 | 10.27 | 10.30 | 10.30 | -3.10% | 106,188 |
| Jul 29, 2026 | 9.90 | 10.65 | 9.25 | 10.63 | 10.63 | 10.16% | 208,845 |
| Jul 28, 2026 | 8.79 | 9.65 | 8.15 | 9.65 | 9.65 | 11.56% | 78,319 |
| Jul 27, 2026 | 8.70 | 8.85 | 8.50 | 8.65 | 8.65 | 6.79% | 6,721 |
| Jul 24, 2026 | 8.73 | 8.73 | 8.00 | 8.10 | 8.10 | -3.69% | 6,130 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.25 | 8.41 | 8.41 | - | 1,800 |
| Jul 22, 2026 | 8.70 | 8.72 | 8.25 | 8.41 | 8.41 | -3.67% | 11,581 |
| Jul 21, 2026 | 8.87 | 9.00 | 8.73 | 8.73 | 8.73 | -1.58% | 19,533 |
| Jul 20, 2026 | 9.11 | 9.65 | 8.62 | 8.87 | 8.87 | -6.14% | 34,903 |
| Jul 17, 2026 | 9.80 | 9.80 | 9.22 | 9.45 | 9.45 | -2.17% | 23,080 |
| Jul 16, 2026 | 9.66 | 9.95 | 9.65 | 9.66 | 9.66 | 0.10% | 15,553 |
| Jul 15, 2026 | 10.10 | 10.10 | 9.60 | 9.65 | 9.65 | -0.72% | 4,774 |
| Jul 14, 2026 | 10.02 | 10.08 | 9.61 | 9.72 | 9.72 | -2.99% | 40,762 |
| Jul 13, 2026 | 10.00 | 10.49 | 10.00 | 10.02 | 10.02 | -2.43% | 24,425 |
| Jul 10, 2026 | 11.50 | 11.50 | 10.06 | 10.27 | 10.27 | -8.14% | 399,711 |
| Jul 9, 2026 | 10.90 | 11.35 | 10.80 | 11.18 | 11.18 | -0.36% | 54,073 |
| Jul 8, 2026 | 11.90 | 11.90 | 10.81 | 11.22 | 11.22 | -6.58% | 118,743 |
| Jul 7, 2026 | 11.61 | 13.12 | 11.06 | 12.01 | 12.01 | 0.67% | 389,051 |
| Jul 6, 2026 | 13.32 | 13.45 | 11.50 | 11.93 | 11.93 | -5.17% | 449,163 |
| Jul 3, 2026 | 12.58 | 12.58 | 12.50 | 12.58 | 12.58 | 9.97% | 293,529 |
| Jul 2, 2026 | 11.11 | 11.69 | 10.01 | 11.44 | 11.44 | 2.97% | 396,299 |
| Jul 1, 2026 | 13.32 | 13.32 | 11.00 | 11.11 | 11.11 | -8.26% | 766,250 |
| Jun 30, 2026 | 12.00 | 12.11 | 11.56 | 12.11 | 12.11 | 9.99% | 219,637 |