Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 8.79
+0.05 (0.57%)
At close: Nov 6, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.94 | 8.94 | 8.79 | 8.79 | 8.79 | 0.57% | 625 |
| Nov 5, 2026 | 8.59 | 8.85 | 8.20 | 8.74 | 8.74 | 1.75% | 608 |
| Nov 4, 2026 | 7.90 | 8.78 | 7.90 | 8.59 | 8.59 | 3.87% | 30,834 |
| Nov 3, 2026 | 7.70 | 8.50 | 7.70 | 8.27 | 8.27 | 8.25% | 12,929 |
| Nov 2, 2026 | 8.15 | 8.51 | 7.51 | 7.64 | 7.64 | -5.80% | 1,186 |
| Oct 30, 2026 | 8.25 | 8.49 | 8.11 | 8.11 | 8.11 | -4.59% | 23,066 |
| Oct 29, 2026 | 8.25 | 9.00 | 8.25 | 8.50 | 8.50 | 6.12% | 90,810 |
| Oct 28, 2026 | 8.25 | 8.76 | 7.92 | 8.01 | 8.01 | -2.91% | 13,351 |
| Oct 27, 2026 | 7.81 | 8.25 | 7.81 | 8.25 | 8.25 | 5.36% | 4,632 |
| Oct 26, 2026 | 7.71 | 8.01 | 7.71 | 7.83 | 7.83 | -2.49% | 3,884 |
| Oct 23, 2026 | 8.11 | 8.11 | 8.11 | 8.03 | 8.03 | - | 201 |
| Oct 22, 2026 | 8.51 | 8.51 | 8.01 | 8.03 | 8.03 | -5.31% | 2,764 |
| Oct 21, 2026 | 8.16 | 8.50 | 8.15 | 8.48 | 8.48 | 3.92% | 1,588 |
| Oct 20, 2026 | 8.15 | 8.67 | 8.14 | 8.16 | 8.16 | 1.12% | 36,501 |
| Oct 19, 2026 | 8.02 | 8.15 | 8.01 | 8.07 | 8.07 | -0.86% | 5,084 |
| Oct 16, 2026 | 8.35 | 8.95 | 8.01 | 8.14 | 8.14 | -2.75% | 6,374 |
| Oct 15, 2026 | 8.97 | 8.97 | 8.24 | 8.37 | 8.37 | -0.36% | 4,605 |
| Oct 14, 2026 | 8.89 | 8.89 | 8.30 | 8.40 | 8.40 | 0.60% | 3,164 |
| Oct 13, 2026 | 8.36 | 8.98 | 8.35 | 8.35 | 8.35 | -2.91% | 1,256 |
| Oct 12, 2026 | 8.79 | 8.79 | 8.52 | 8.60 | 8.60 | 0.12% | 7,394 |
| Oct 9, 2026 | 8.60 | 8.83 | 8.20 | 8.59 | 8.59 | -0.12% | 4,264 |
| Oct 8, 2026 | 8.83 | 8.89 | 8.55 | 8.60 | 8.60 | 3.37% | 10,882 |
| Oct 7, 2026 | 8.34 | 8.37 | 8.32 | 8.32 | 8.32 | 0.36% | 2,378 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.07 | 8.29 | 8.29 | -0.48% | 7,238 |
| Oct 5, 2026 | 8.35 | 8.40 | 8.31 | 8.33 | 8.33 | 2.46% | 15,278 |
| Oct 2, 2026 | 8.63 | 8.63 | 8.11 | 8.13 | 8.13 | -4.58% | 18,199 |
| Oct 1, 2026 | 8.70 | 8.96 | 8.51 | 8.52 | 8.52 | -2.85% | 9,542 |
| Sep 30, 2026 | 9.05 | 9.08 | 8.70 | 8.77 | 8.77 | 0.92% | 1,198 |
| Sep 29, 2026 | 8.44 | 8.80 | 8.44 | 8.69 | 8.69 | 2.72% | 6,859 |
| Sep 28, 2026 | 8.72 | 8.99 | 8.30 | 8.46 | 8.46 | -5.90% | 10,597 |
| Sep 25, 2026 | 8.99 | 8.99 | 8.80 | 8.99 | 8.99 | - | 50 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.68 | 8.99 | 8.99 | 1.47% | 2,265 |
| Sep 23, 2026 | 9.25 | 9.25 | 8.61 | 8.86 | 8.86 | -0.67% | 30,657 |
| Sep 22, 2026 | 8.97 | 9.29 | 8.50 | 8.92 | 8.92 | 1.71% | 36,638 |
| Sep 21, 2026 | 8.70 | 8.80 | 8.35 | 8.77 | 8.77 | -1.79% | 62,387 |
| Sep 18, 2026 | 9.43 | 9.43 | 8.21 | 8.93 | 8.93 | -1.00% | 56,438 |
| Sep 17, 2026 | 9.15 | 9.38 | 8.91 | 9.02 | 9.02 | 0.33% | 25,738 |
| Sep 16, 2026 | 8.90 | 9.70 | 8.83 | 8.99 | 8.99 | -0.44% | 8,277 |
| Sep 15, 2026 | 9.02 | 9.70 | 9.00 | 9.03 | 9.03 | 0.11% | 7,117 |
| Sep 14, 2026 | 8.51 | 9.50 | 8.51 | 9.02 | 9.02 | -0.22% | 3,523 |
| Sep 11, 2026 | 9.80 | 9.80 | 8.41 | 9.04 | 9.04 | -0.99% | 29,203 |
| Sep 10, 2026 | 9.89 | 9.89 | 9.11 | 9.13 | 9.13 | -4.70% | 879 |
| 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 |