Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.100 | 8.100 | 7.500 | 7.570 | 7.570 | 28,039 |
| 2026-10-16 | 7.610 | 8.000 | 7.100 | 7.700 | 7.700 | 28,612 |
| 2026-10-15 | 7.500 | 8.120 | 7.500 | 7.900 | 7.900 | 194,359 |
| 2026-10-14 | 7.600 | 7.980 | 7.050 | 7.790 | 7.790 | 378,827 |
| 2026-10-13 | 7.700 | 7.700 | 7.250 | 7.280 | 7.280 | 4,775 |
| 2026-10-12 | 7.800 | 7.800 | 7.200 | 7.650 | 7.650 | 29,295 |
| 2026-10-09 | 7.300 | 7.740 | 7.000 | 7.630 | 7.630 | 70,482 |
| 2026-10-08 | 7.490 | 7.790 | 7.200 | 7.600 | 7.600 | 24,209 |
| 2026-10-07 | 7.350 | 7.900 | 6.610 | 7.580 | 7.580 | 26,766 |
| 2026-10-06 | 6.520 | 7.650 | 6.520 | 6.900 | 6.900 | 25,342 |
| 2026-10-05 | 7.250 | 7.400 | 7.150 | 7.200 | 7.200 | 2,258 |
| 2026-10-02 | 7.300 | 7.800 | 7.210 | 7.560 | 7.560 | 46,675 |
| 2026-10-01 | 7.990 | 7.990 | 7.510 | 7.560 | 7.560 | 9,930 |
| 2026-09-30 | 7.790 | 8.000 | 7.200 | 7.960 | 7.960 | 206,380 |
| 2026-09-29 | 7.790 | 7.930 | 7.500 | 7.500 | 7.500 | 87,045 |
| 2026-09-28 | 7.200 | 7.850 | 7.010 | 7.740 | 7.740 | 42,368 |
| 2026-09-25 | 7.990 | 7.990 | 7.230 | 7.530 | 7.530 | 77,188 |
| 2026-09-24 | 8.060 | 8.210 | 7.340 | 7.400 | 7.400 | 142,226 |
| 2026-09-23 | 7.500 | 8.100 | 7.200 | 7.860 | 7.860 | 265,652 |
| 2026-09-22 | 7.100 | 7.500 | 6.610 | 7.250 | 7.250 | 233,552 |
| 2026-09-21 | 6.970 | 7.150 | 6.500 | 6.900 | 6.900 | 59,400 |
| 2026-09-18 | 6.750 | 7.190 | 6.200 | 6.990 | 6.990 | 192,702 |
| 2026-09-17 | 6.490 | 6.990 | 6.010 | 6.750 | 6.750 | 196,049 |
| 2026-09-16 | 6.300 | 6.300 | 6.080 | 6.250 | 6.250 | 24,545 |
| 2026-09-15 | 6.290 | 6.300 | 6.110 | 6.110 | 6.110 | 8,052 |
| 2026-09-14 | 6.580 | 6.580 | 6.000 | 6.010 | 6.010 | 22,717 |
| 2026-09-11 | 6.500 | 6.700 | 6.230 | 6.290 | 6.290 | 360 |
| 2026-09-10 | 6.620 | 6.620 | 6.090 | 6.290 | 6.290 | 10,841 |
| 2026-09-09 | 6.500 | 6.600 | 6.250 | 6.410 | 6.410 | 53,117 |
| 2026-09-08 | 6.650 | 6.650 | 6.230 | 6.250 | 6.250 | 53,486 |
| 2026-09-07 | 7.390 | 7.390 | 6.320 | 6.390 | 6.390 | 188,626 |
| 2026-09-04 | 7.650 | 7.650 | 7.000 | 7.210 | 7.210 | 26,614 |
| 2026-09-03 | 7.190 | 7.850 | 7.040 | 7.450 | 7.450 | 414,194 |
| 2026-09-02 | 7.200 | 7.350 | 6.600 | 6.950 | 6.950 | 443,779 |
| 2026-09-01 | 6.900 | 7.110 | 6.160 | 6.900 | 6.900 | 247,778 |
| 2026-08-31 | 6.570 | 6.800 | 6.170 | 6.580 | 6.580 | 64,330 |
| 2026-08-28 | 6.680 | 6.680 | 6.100 | 6.300 | 6.300 | 18,338 |
| 2026-08-27 | 6.120 | 6.790 | 6.120 | 6.170 | 6.170 | 15,790 |
| 2026-08-25 | 6.340 | 6.690 | 5.670 | 6.560 | 6.560 | 919 |
| 2026-08-24 | 6.850 | 6.850 | 6.120 | 6.340 | 6.340 | 28,025 |
| 2026-08-21 | 6.950 | 6.950 | 6.150 | 6.300 | 6.300 | 3,347 |
| 2026-08-20 | 6.410 | 6.750 | 6.210 | 6.550 | 6.550 | 26,122 |
| 2026-08-19 | 6.880 | 6.880 | 6.220 | 6.490 | 6.490 | 2,981 |
| 2026-08-18 | 6.850 | 7.000 | 6.360 | 6.430 | 6.430 | 63,847 |
| 2026-08-17 | 7.000 | 7.180 | 6.500 | 6.620 | 6.620 | 16,643 |
| 2026-08-13 | 7.190 | 7.250 | 6.650 | 6.690 | 6.690 | 190,669 |
| 2026-08-12 | 6.800 | 7.500 | 6.500 | 6.940 | 6.940 | 1,131,048 |
| 2026-08-11 | 6.350 | 7.440 | 5.760 | 6.530 | 6.530 | 362,324 |
| 2026-08-10 | 6.400 | 6.740 | 6.230 | 6.650 | 6.650 | 1,413 |
| 2026-08-07 | 6.450 | 6.690 | 5.930 | 6.340 | 6.340 | 21,096 |
| 2026-08-06 | 6.720 | 6.720 | 6.010 | 6.240 | 6.240 | 20,237 |
| 2026-08-05 | 6.650 | 6.800 | 6.320 | 6.470 | 6.470 | 12,928 |
| 2026-08-04 | 6.800 | 6.800 | 6.400 | 6.460 | 6.460 | 1,419 |
| 2026-08-03 | 6.790 | 6.790 | 6.400 | 6.670 | 6.670 | 9,856 |
| 2026-07-31 | 6.950 | 6.950 | 6.450 | 6.510 | 6.510 | 34,592 |
| 2026-07-30 | 7.000 | 7.100 | 6.660 | 6.720 | 6.720 | 64,549 |
| 2026-07-29 | 6.990 | 7.240 | 6.660 | 7.020 | 7.020 | 230,299 |
| 2026-07-28 | 6.110 | 7.390 | 5.810 | 7.090 | 7.090 | 487,633 |
| 2026-07-27 | 6.440 | 6.440 | 6.060 | 6.390 | 6.390 | 18,065 |
| 2026-07-24 | 6.500 | 6.650 | 5.920 | 6.020 | 6.020 | 16,668 |
Page 1 of 10 · 587 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.