Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.980 | 5.980 | 5.100 | 5.210 | 5.210 | 109,713 |
| 2024-08-09 | 6.900 | 6.900 | 5.710 | 5.870 | 5.870 | 209,785 |
| 2024-08-08 | 7.450 | 7.590 | 6.000 | 6.580 | 6.580 | 266,170 |
| 2024-08-07 | 6.200 | 6.590 | 5.670 | 6.590 | 6.590 | 180,842 |
| 2024-08-06 | 5.510 | 6.000 | 5.170 | 5.590 | 5.590 | 80,517 |
| 2024-08-05 | 5.780 | 6.190 | 5.760 | 6.010 | 6.010 | 53,434 |
| 2024-08-02 | 6.130 | 6.500 | 5.220 | 5.780 | 5.780 | 93,632 |
| 2024-08-01 | 6.570 | 6.570 | 5.670 | 5.800 | 5.800 | 108,944 |
| 2024-07-31 | 7.000 | 7.260 | 6.000 | 6.230 | 6.230 | 269,018 |
| 2024-07-30 | 5.650 | 6.260 | 5.650 | 6.260 | 6.260 | 430,937 |
| 2024-07-29 | 4.300 | 5.600 | 4.300 | 5.260 | 5.260 | 292,394 |
| 2024-07-26 | 4.500 | 4.880 | 4.320 | 4.700 | 4.700 | 227,675 |
| 2024-07-25 | 5.150 | 5.200 | 3.710 | 4.040 | 4.040 | 1,012,157 |
| 2024-07-24 | 3.800 | 4.630 | 3.750 | 4.630 | 4.630 | 687,963 |
| 2024-07-23 | 3.780 | 3.930 | 3.350 | 3.630 | 3.630 | 74,007 |
| 2024-07-22 | 3.100 | 3.700 | 3.100 | 3.660 | 3.660 | 30,754 |
| 2024-07-19 | 3.440 | 3.440 | 3.010 | 3.300 | 3.300 | 83,797 |
| 2024-07-18 | 2.990 | 3.600 | 2.750 | 3.200 | 3.200 | 9,622 |
| 2024-07-15 | 3.060 | 3.400 | 2.750 | 3.060 | 3.060 | 15,538 |
| 2024-07-12 | 3.100 | 3.740 | 3.000 | 3.050 | 3.050 | 45,572 |
| 2024-07-11 | 3.300 | 3.680 | 3.010 | 3.500 | 3.500 | 3,968 |
| 2024-07-10 | 3.350 | 3.700 | 3.350 | 3.360 | 3.360 | 3,015 |
| 2024-07-09 | 3.750 | 3.750 | 3.200 | 3.320 | 3.320 | 18,331 |
| 2024-07-08 | 3.800 | 3.900 | 3.000 | 3.510 | 3.510 | 3,769 |
| 2024-07-05 | 3.990 | 3.990 | 3.220 | 3.450 | 3.450 | 52,926 |
| 2024-07-04 | 3.400 | 3.940 | 3.400 | 3.650 | 3.650 | 70,194 |
| 2024-07-03 | 3.080 | 3.750 | 2.860 | 3.680 | 3.680 | 203,086 |
| 2024-07-02 | 2.770 | 2.890 | 2.550 | 2.840 | 2.840 | 18,765 |
| 2024-07-01 | 2.800 | 2.900 | 2.770 | 2.770 | 2.770 | 3 |
| 2024-06-28 | 2.700 | 3.070 | 2.700 | 2.770 | 2.770 | 14,200 |
| 2024-06-27 | 3.090 | 3.090 | 2.650 | 2.740 | 2.740 | 11,808 |
| 2024-06-26 | 2.610 | 3.150 | 2.610 | 2.700 | 2.700 | 30,699 |
| 2024-06-25 | 2.510 | 2.840 | 2.510 | 2.700 | 2.700 | 27,420 |
| 2024-06-24 | 2.500 | 3.000 | 2.250 | 2.880 | 2.880 | 33,257 |
| 2024-06-21 | 2.670 | 2.680 | 2.270 | 2.300 | 2.300 | 171,548 |
| 2024-06-20 | 2.730 | 2.900 | 2.500 | 2.670 | 2.670 | 74,507 |
| 2024-06-14 | 2.260 | 2.750 | 2.260 | 2.380 | 2.380 | 11,646 |
| 2024-06-13 | 2.890 | 2.890 | 2.330 | 2.500 | 2.500 | 23,111 |
| 2024-06-12 | 2.950 | 2.950 | 2.610 | 2.610 | 2.610 | 2,056 |
| 2024-06-11 | 3.000 | 3.180 | 2.700 | 2.730 | 2.730 | 23,613 |
| 2024-06-10 | 3.500 | 3.500 | 2.690 | 2.700 | 2.700 | 35,033 |
| 2024-06-07 | 3.200 | 3.640 | 2.210 | 3.360 | 3.360 | 89,341 |
| 2024-06-06 | 3.200 | 3.450 | 3.000 | 3.000 | 3.000 | 40,072 |
| 2024-06-05 | 3.140 | 3.140 | 2.800 | 2.850 | 2.850 | 40,630 |
| 2024-06-04 | 3.200 | 3.600 | 2.960 | 3.080 | 3.080 | 91,303 |
| 2024-06-03 | 3.990 | 4.080 | 3.060 | 3.450 | 3.450 | 219,558 |
| 2024-05-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 33,489 |
| 2024-05-30 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 998 |
← NewerPage 10 of 10 · 588 trading days
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.