Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.320 | 4.740 | 4.110 | 4.250 | 4.250 | 3,335 |
| 2026-04-21 | 4.400 | 4.640 | 4.300 | 4.320 | 4.320 | 71,868 |
| 2026-04-20 | 4.440 | 4.440 | 3.800 | 3.960 | 3.960 | 1,898 |
| 2026-04-17 | 3.520 | 4.350 | 3.520 | 3.910 | 3.910 | 10,839 |
| 2026-04-16 | 4.070 | 4.110 | 4.000 | 4.090 | 4.090 | 3,397 |
| 2026-04-15 | 3.760 | 4.000 | 3.500 | 3.810 | 3.810 | 93,078 |
| 2026-04-14 | 3.910 | 3.910 | 3.600 | 3.830 | 3.830 | 56,157 |
| 2026-04-13 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 3 |
| 2026-04-10 | 3.680 | 4.350 | 3.680 | 3.800 | 3.800 | 15,450 |
| 2026-04-09 | 3.890 | 4.000 | 3.810 | 3.930 | 3.930 | 3,294 |
| 2026-04-08 | 3.150 | 4.200 | 3.120 | 3.910 | 3.910 | 53,812 |
| 2026-04-07 | 3.970 | 4.000 | 3.500 | 3.690 | 3.690 | 3,980 |
| 2026-04-03 | 3.600 | 3.900 | 3.500 | 3.900 | 3.900 | 7,250 |
| 2026-04-02 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 1,177 |
| 2026-04-01 | 3.310 | 4.290 | 3.300 | 3.890 | 3.890 | 8,377 |
| 2026-03-31 | 3.500 | 3.820 | 3.500 | 3.550 | 3.550 | 4 |
| 2026-03-30 | 3.800 | 4.240 | 3.510 | 3.550 | 3.550 | 853 |
| 2026-03-27 | 4.000 | 4.000 | 3.750 | 3.830 | 3.830 | 2,927 |
| 2026-03-26 | 4.110 | 4.300 | 3.550 | 3.990 | 3.990 | 73,625 |
| 2026-03-25 | 4.300 | 4.880 | 3.750 | 4.350 | 4.350 | 69,537 |
| 2026-03-24 | 3.810 | 4.200 | 3.500 | 3.890 | 3.890 | 13,643 |
| 2026-03-18 | 4.300 | 4.670 | 3.500 | 4.050 | 4.050 | 21,603 |
| 2026-03-16 | 4.300 | 4.400 | 4.000 | 4.300 | 4.300 | 4,380 |
| 2026-03-13 | 4.000 | 4.220 | 4.000 | 4.000 | 4.000 | 5,900 |
| 2026-03-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 949 |
| 2026-03-11 | 4.780 | 4.790 | 4.140 | 4.200 | 4.200 | 17,326 |
| 2026-03-10 | 4.900 | 4.940 | 4.010 | 4.940 | 4.940 | 61,012 |
| 2026-03-09 | 2.960 | 4.000 | 2.960 | 3.940 | 3.940 | 149 |
| 2026-03-06 | 4.000 | 4.000 | 3.750 | 3.940 | 3.940 | 3,552 |
| 2026-03-05 | 3.900 | 4.350 | 3.450 | 3.860 | 3.860 | 17,101 |
| 2026-03-04 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 85,954 |
| 2026-03-03 | 3.490 | 3.700 | 2.800 | 2.850 | 2.850 | 6,435 |
| 2026-03-02 | 3.900 | 4.250 | 3.220 | 3.490 | 3.490 | 15,651 |
| 2026-02-27 | 4.700 | 4.700 | 4.010 | 4.220 | 4.220 | 1,789 |
| 2026-02-26 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 12 |
| 2026-02-24 | 4.200 | 4.890 | 4.200 | 4.700 | 4.700 | 280 |
| 2026-02-23 | 4.400 | 4.890 | 3.710 | 4.700 | 4.700 | 4,250 |
| 2026-02-20 | 4.500 | 4.900 | 4.500 | 4.520 | 4.520 | 552 |
| 2026-02-19 | 4.460 | 4.900 | 4.460 | 4.460 | 4.460 | 102 |
| 2026-02-18 | 4.450 | 4.940 | 4.450 | 4.460 | 4.460 | 3,702 |
| 2026-02-17 | 4.230 | 4.990 | 4.230 | 4.990 | 4.990 | 4 |
| 2026-02-16 | 4.860 | 4.990 | 4.520 | 4.990 | 4.990 | 74 |
| 2026-02-13 | 4.750 | 4.990 | 4.660 | 4.990 | 4.990 | 11,205 |
| 2026-02-12 | 5.080 | 5.080 | 4.400 | 4.700 | 4.700 | 48,469 |
| 2026-02-11 | 4.700 | 5.100 | 4.650 | 5.090 | 5.090 | 26,319 |
| 2026-02-10 | 4.730 | 4.730 | 4.700 | 4.700 | 4.700 | 7,358 |
| 2026-02-09 | 4.710 | 4.950 | 4.700 | 4.730 | 4.730 | 2,109 |
| 2026-02-06 | 4.800 | 4.900 | 4.700 | 4.700 | 4.700 | 3,730 |
| 2026-02-04 | 4.980 | 4.980 | 4.750 | 4.770 | 4.770 | 5,841 |
| 2026-02-03 | 5.080 | 5.090 | 4.710 | 4.950 | 4.950 | 1,773 |
| 2026-02-02 | 5.050 | 5.050 | 4.500 | 4.560 | 4.560 | 2,924 |
| 2026-01-30 | 4.550 | 4.780 | 4.550 | 4.780 | 4.780 | 205 |
| 2026-01-29 | 5.020 | 5.020 | 4.530 | 4.780 | 4.780 | 22,412 |
| 2026-01-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 546 |
| 2026-01-27 | 5.230 | 5.230 | 4.900 | 5.000 | 5.000 | 2 |
| 2026-01-26 | 5.100 | 5.100 | 4.920 | 5.000 | 5.000 | 868 |
| 2026-01-23 | 5.200 | 5.200 | 4.700 | 5.100 | 5.100 | 129 |
| 2026-01-22 | 5.200 | 5.200 | 4.800 | 5.100 | 5.100 | 13,122 |
| 2026-01-21 | 4.860 | 5.220 | 4.520 | 5.030 | 5.030 | 30,155 |
| 2026-01-20 | 5.200 | 5.200 | 4.860 | 4.860 | 4.860 | 3,267 |
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.