Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 10.30
-0.33 (-3.10%)
At close: Jul 30, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | 9.99% | 112,466 |
| Jun 24, 2026 | 9.07 | 10.07 | 8.71 | 10.01 | 10.01 | 10.36% | 265,085 |
| Jun 23, 2026 | 8.13 | 9.11 | 8.13 | 9.07 | 9.07 | 11.84% | 108,510 |
| Jun 22, 2026 | 7.81 | 8.30 | 7.76 | 8.11 | 8.11 | 4.51% | 10,252 |
| Jun 19, 2026 | 7.78 | 7.78 | 7.76 | 7.76 | 7.76 | -5.25% | 500 |
| Jun 18, 2026 | 8.05 | 8.23 | 8.05 | 8.19 | 8.19 | -3.08% | 9,154 |
| Jun 17, 2026 | 8.45 | 8.49 | 8.00 | 8.45 | 8.45 | 0.60% | 10,680 |
| Jun 16, 2026 | 8.81 | 8.94 | 8.40 | 8.40 | 8.40 | 2.19% | 28,808 |
| Jun 15, 2026 | 8.77 | 8.77 | 8.20 | 8.22 | 8.22 | -3.29% | 16,418 |
| Jun 12, 2026 | 8.85 | 8.85 | 8.00 | 8.50 | 8.50 | - | 32,379 |
| Jun 11, 2026 | 8.25 | 8.56 | 8.03 | 8.50 | 8.50 | -0.58% | 10,224 |
| Jun 10, 2026 | 9.20 | 9.20 | 8.46 | 8.55 | 8.55 | -6.96% | 38,697 |
| Jun 9, 2026 | 10.02 | 10.02 | 9.00 | 9.19 | 9.19 | 1.88% | 498,891 |
| Jun 8, 2026 | 9.03 | 9.03 | 8.50 | 9.02 | 9.02 | 12.33% | 210,198 |
| Jun 5, 2026 | 7.50 | 8.06 | 7.50 | 8.03 | 8.03 | 13.74% | 74,815 |
| Jun 4, 2026 | 7.38 | 7.50 | 7.06 | 7.06 | 7.06 | -4.34% | 10,910 |
| Jun 3, 2026 | 6.99 | 7.65 | 6.95 | 7.38 | 7.38 | 6.65% | 51,314 |
| Jun 2, 2026 | 6.46 | 7.00 | 6.46 | 6.92 | 6.92 | 7.62% | 12,209 |
| Jun 1, 2026 | 6.59 | 6.59 | 6.20 | 6.43 | 6.43 | 2.39% | 2,751 |
| May 29, 2026 | 6.22 | 6.88 | 5.56 | 6.28 | 6.28 | -1.57% | 43,486 |
| May 25, 2026 | 6.70 | 6.70 | 6.07 | 6.38 | 6.38 | -1.85% | 4,171 |
| May 22, 2026 | 6.65 | 6.79 | 6.50 | 6.50 | 6.50 | -6.20% | 1,510 |
| May 21, 2026 | 6.60 | 6.99 | 6.50 | 6.93 | 6.93 | 1.91% | 5,300 |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 1,800 |
| May 19, 2026 | 6.77 | 6.77 | 6.77 | 6.50 | 6.50 | - | 200 |
| May 18, 2026 | 6.50 | 6.73 | 6.49 | 6.50 | 6.50 | 1.56% | 1,900 |
| May 15, 2026 | 6.20 | 6.74 | 6.20 | 6.40 | 6.40 | - | 119 |