Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 8.07
-0.07 (-0.86%)
At close: Oct 19, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |