Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 7.76
-0.43 (-5.25%)
At close: Jun 19, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6.25 | 7.02 | 6.25 | 6.40 | 6.40 | -1.54% | 6,672 |
| May 13, 2026 | 6.45 | 6.55 | 6.32 | 6.50 | 6.50 | 1.56% | 9,187 |
| May 12, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -1.84% | 5,615 |
| May 11, 2026 | 7.00 | 7.00 | 6.35 | 6.52 | 6.52 | -1.21% | 2,510 |
| May 8, 2026 | 6.60 | 6.66 | 6.60 | 6.60 | 6.60 | 4.27% | 8,709 |
| May 6, 2026 | 6.02 | 6.50 | 6.02 | 6.33 | 6.33 | - | 177 |
| May 5, 2026 | 6.25 | 6.80 | 6.17 | 6.33 | 6.33 | 2.93% | 932 |
| May 4, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 750 |
| Apr 29, 2026 | 6.24 | 6.84 | 6.24 | 6.25 | 6.25 | -6.72% | 720 |
| Apr 27, 2026 | 6.84 | 6.97 | 6.70 | 6.70 | 6.70 | - | 2,901 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.59% | 700 |
| Apr 23, 2026 | 6.55 | 6.94 | 6.01 | 6.17 | 6.17 | -8.05% | 18,952 |
| Apr 22, 2026 | 6.76 | 6.76 | 6.65 | 6.71 | 6.71 | 0.90% | 901 |
| Apr 21, 2026 | 7.14 | 7.14 | 6.65 | 6.65 | 6.65 | 0.91% | 1,502 |
| Apr 20, 2026 | 6.50 | 6.80 | 6.50 | 6.59 | 6.59 | 3.78% | 700 |
| Apr 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.44% | 500 |
| Apr 16, 2026 | 6.50 | 6.59 | 6.25 | 6.26 | 6.26 | -3.69% | 2,214 |
| Apr 15, 2026 | 6.60 | 6.60 | 6.01 | 6.50 | 6.50 | - | 602 |
| Apr 14, 2026 | 6.25 | 6.70 | 6.25 | 6.50 | 6.50 | -3.85% | 7,677 |
| Apr 13, 2026 | 6.59 | 6.59 | 6.01 | 6.76 | 6.76 | - | 1,807 |
| Apr 10, 2026 | 6.78 | 6.78 | 6.60 | 6.76 | 6.76 | - | 205 |
| Apr 9, 2026 | 6.90 | 6.96 | 6.51 | 6.76 | 6.76 | 9.56% | 903 |
| Apr 8, 2026 | 6.75 | 6.95 | 6.17 | 6.17 | 6.17 | 0.33% | 817 |
| Apr 7, 2026 | 6.54 | 6.54 | 6.12 | 6.15 | 6.15 | 1.32% | 1,459 |
| Apr 6, 2026 | 6.35 | 6.35 | 6.35 | 6.07 | 6.07 | - | 1 |
| Apr 3, 2026 | 5.99 | 6.39 | 5.80 | 6.07 | 6.07 | -2.25% | 3,020 |
| Apr 2, 2026 | 6.44 | 6.44 | 6.03 | 6.21 | 6.21 | - | 129 |