Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.300 | 6.700 | 6.200 | 6.230 | 6.230 | 18,974 |
| 2026-07-22 | 6.850 | 6.850 | 6.100 | 6.250 | 6.250 | 68,859 |
| 2026-07-21 | 6.680 | 6.980 | 6.410 | 6.550 | 6.550 | 12,263 |
| 2026-07-20 | 6.800 | 7.000 | 6.420 | 6.680 | 6.680 | 10,030 |
| 2026-07-17 | 7.100 | 7.200 | 6.720 | 6.800 | 6.800 | 16,048 |
| 2026-07-16 | 7.000 | 7.240 | 6.910 | 6.980 | 6.980 | 227,942 |
| 2026-07-15 | 6.470 | 6.940 | 6.020 | 6.760 | 6.760 | 244,523 |
| 2026-07-14 | 6.700 | 6.700 | 6.020 | 6.330 | 6.330 | 7,114 |
| 2026-07-13 | 6.390 | 6.600 | 6.070 | 6.340 | 6.340 | 77,669 |
| 2026-07-10 | 6.900 | 7.000 | 6.300 | 6.450 | 6.450 | 99,903 |
| 2026-07-09 | 7.420 | 7.420 | 6.500 | 6.670 | 6.670 | 128,021 |
| 2026-07-08 | 7.300 | 7.350 | 7.100 | 7.130 | 7.130 | 63,619 |
| 2026-07-07 | 7.780 | 7.960 | 7.300 | 7.350 | 7.350 | 153,025 |
| 2026-07-06 | 7.900 | 7.900 | 7.500 | 7.600 | 7.600 | 80,372 |
| 2026-07-03 | 7.850 | 8.300 | 7.550 | 7.820 | 7.820 | 487,791 |
| 2026-07-02 | 7.740 | 8.190 | 7.000 | 7.660 | 7.660 | 345,865 |
| 2026-07-01 | 8.290 | 8.450 | 7.400 | 7.740 | 7.740 | 1,507,190 |
| 2026-06-30 | 6.550 | 7.450 | 6.350 | 7.450 | 7.450 | 586,653 |
| 2026-06-29 | 6.350 | 6.990 | 6.250 | 6.450 | 6.450 | 225,273 |
| 2026-06-24 | 6.530 | 6.530 | 6.000 | 6.350 | 6.350 | 63,192 |
| 2026-06-23 | 6.400 | 6.570 | 6.010 | 6.210 | 6.210 | 163,772 |
| 2026-06-22 | 5.700 | 6.240 | 5.300 | 6.160 | 6.160 | 215,353 |
| 2026-06-19 | 5.550 | 5.900 | 5.500 | 5.530 | 5.530 | 44,994 |
| 2026-06-18 | 5.700 | 5.990 | 5.700 | 5.710 | 5.710 | 19,878 |
| 2026-06-17 | 6.050 | 6.050 | 5.840 | 5.880 | 5.880 | 82,539 |
| 2026-06-16 | 6.330 | 6.420 | 6.000 | 6.110 | 6.110 | 222,650 |
| 2026-06-15 | 6.880 | 6.880 | 6.250 | 6.420 | 6.420 | 108,866 |
| 2026-06-12 | 6.580 | 6.600 | 6.350 | 6.500 | 6.500 | 305,588 |
| 2026-06-11 | 6.030 | 6.930 | 6.030 | 6.310 | 6.310 | 589,532 |
| 2026-06-10 | 6.000 | 6.400 | 5.500 | 6.060 | 6.060 | 370,787 |
| 2026-06-09 | 6.400 | 6.470 | 6.000 | 6.060 | 6.060 | 173,315 |
| 2026-06-08 | 6.250 | 6.600 | 6.020 | 6.200 | 6.200 | 331,058 |
| 2026-06-05 | 5.730 | 7.100 | 5.720 | 6.230 | 6.230 | 315,598 |
| 2026-06-04 | 6.490 | 6.850 | 5.500 | 6.130 | 6.130 | 639,593 |
| 2026-06-03 | 6.000 | 6.180 | 5.600 | 6.180 | 6.180 | 239,598 |
| 2026-06-02 | 4.370 | 5.180 | 4.010 | 5.180 | 5.180 | 260,858 |
| 2026-06-01 | 4.540 | 4.540 | 4.170 | 4.180 | 4.180 | 12,322 |
| 2026-05-29 | 4.290 | 4.380 | 4.110 | 4.170 | 4.170 | 2,251 |
| 2026-05-25 | 4.300 | 4.530 | 4.100 | 4.280 | 4.280 | 8,789 |
| 2026-05-22 | 4.250 | 4.400 | 4.110 | 4.400 | 4.400 | 2,074 |
| 2026-05-21 | 4.440 | 4.450 | 4.150 | 4.250 | 4.250 | 6,636 |
| 2026-05-20 | 4.550 | 4.550 | 4.150 | 4.400 | 4.400 | 11,266 |
| 2026-05-19 | 4.120 | 4.250 | 4.000 | 4.240 | 4.240 | 5,533 |
| 2026-05-18 | 4.290 | 4.300 | 3.600 | 3.730 | 3.730 | 4,220 |
| 2026-05-15 | 4.250 | 4.250 | 4.010 | 4.010 | 4.010 | 73 |
| 2026-05-14 | 4.060 | 4.300 | 4.010 | 4.010 | 4.010 | 2,509 |
| 2026-05-13 | 4.050 | 4.180 | 4.030 | 4.050 | 4.050 | 18,427 |
| 2026-05-12 | 4.010 | 4.350 | 4.010 | 4.100 | 4.100 | 9,612 |
| 2026-05-11 | 4.350 | 4.350 | 4.130 | 4.130 | 4.130 | 7,419 |
| 2026-05-08 | 4.120 | 4.350 | 4.120 | 4.350 | 4.350 | 3,285 |
| 2026-05-07 | 4.170 | 4.170 | 4.050 | 4.110 | 4.110 | 1,071 |
| 2026-05-06 | 4.000 | 4.170 | 3.810 | 4.000 | 4.000 | 9,449 |
| 2026-05-05 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 441 |
| 2026-05-04 | 3.930 | 4.000 | 3.900 | 3.900 | 3.900 | 8,559 |
| 2026-04-30 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 5 |
| 2026-04-29 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 271 |
| 2026-04-28 | 4.300 | 4.300 | 3.890 | 3.950 | 3.950 | 15,667 |
| 2026-04-27 | 4.160 | 4.160 | 3.500 | 4.000 | 4.000 | 39,161 |
| 2026-04-24 | 4.250 | 4.400 | 4.150 | 4.150 | 4.150 | 7,931 |
| 2026-04-23 | 4.300 | 4.400 | 4.150 | 4.150 | 4.150 | 31,696 |
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.