Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan · Delayed Price · Currency is PKR 6.65
+0.06 (0.91%)
At close: Apr 21, 2026
Gulistan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 7.22 | 7.23 | 5.36 | 6.88 | 6.88 | 10.43% | 15,542 |
| Mar 2, 2026 | 7.14 | 7.14 | 5.15 | 6.23 | 6.23 | 1.30% | 6,210 |
| Feb 27, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 19.42% | 1,161 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.01 | 5.15 | 5.15 | - | 21 |
| Feb 25, 2026 | 6.31 | 6.31 | 5.15 | 5.15 | 5.15 | -14.74% | 1,400 |
| Feb 24, 2026 | 7.85 | 7.85 | 6.02 | 6.04 | 6.04 | -13.09% | 512 |
| Feb 18, 2026 | 6.81 | 6.81 | 6.81 | 6.95 | 6.95 | - | 95 |
| Feb 17, 2026 | 7.06 | 7.15 | 6.82 | 6.95 | 6.95 | - | 331 |
| Feb 16, 2026 | 7.54 | 7.70 | 6.86 | 6.95 | 6.95 | -11.58% | 18,203 |
| Feb 13, 2026 | 7.75 | 7.80 | 7.75 | 7.86 | 7.86 | - | 402 |
| Feb 12, 2026 | 7.88 | 7.88 | 7.70 | 7.86 | 7.86 | - | 339 |
| Feb 11, 2026 | 7.86 | 7.87 | 7.86 | 7.86 | 7.86 | 5.79% | 501 |
| Feb 10, 2026 | 7.94 | 7.94 | 7.31 | 7.43 | 7.43 | -1.46% | 902 |
| Feb 9, 2026 | 7.56 | 7.89 | 7.32 | 7.54 | 7.54 | -0.13% | 1,452 |
| Feb 6, 2026 | 7.45 | 8.30 | 7.30 | 7.55 | 7.55 | -5.39% | 1,002 |
| Feb 4, 2026 | 7.55 | 7.99 | 7.55 | 7.98 | 7.98 | 1.14% | 14,784 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.00 | 7.89 | 7.89 | 2.60% | 3,945 |
| Jan 30, 2026 | 7.76 | 7.99 | 7.75 | 7.69 | 7.69 | - | 1,151 |
| Jan 29, 2026 | 8.33 | 8.33 | 7.68 | 7.69 | 7.69 | 0.13% | 552 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.52 | 7.68 | 7.68 | 3.23% | 705 |
| Jan 27, 2026 | 8.36 | 8.36 | 7.42 | 7.44 | 7.44 | -7.00% | 2,604 |