Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 6.28
0.00 (0.00%)
At close: May 29, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.58% | 3,600 |
| Mar 27, 2026 | 6.35 | 6.96 | 6.31 | 6.31 | 6.31 | - | 118 |
| Mar 26, 2026 | 6.35 | 7.33 | 5.67 | 6.31 | 6.31 | -0.32% | 39,453 |
| Mar 25, 2026 | 6.25 | 6.82 | 6.15 | 6.33 | 6.33 | 8.76% | 7,429 |
| Mar 24, 2026 | 6.30 | 6.32 | 6.30 | 5.82 | 5.82 | - | 9 |
| Mar 19, 2026 | 6.45 | 6.45 | 6.42 | 5.82 | 5.82 | - | 314 |
| Mar 18, 2026 | 6.65 | 6.65 | 5.86 | 5.82 | 5.82 | - | 5 |
| Mar 16, 2026 | 5.55 | 7.24 | 5.55 | 5.82 | 5.82 | -8.63% | 46,791 |
| Mar 13, 2026 | 5.46 | 6.68 | 5.46 | 6.37 | 6.37 | 3.07% | 47,074 |
| Mar 12, 2026 | 6.25 | 6.58 | 6.19 | 6.18 | 6.18 | - | 16 |
| Mar 11, 2026 | 6.21 | 6.30 | 6.15 | 6.18 | 6.18 | -11.21% | 1,042 |
| Mar 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 1,511 |
| Mar 9, 2026 | 6.96 | 6.96 | 6.06 | 6.96 | 6.96 | - | 500 |
| Mar 5, 2026 | 6.49 | 7.35 | 6.24 | 6.96 | 6.96 | 3.73% | 4,014 |
| Mar 4, 2026 | 7.70 | 7.70 | 6.04 | 6.71 | 6.71 | -2.47% | 1,924 |