Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.000 | 5.300 | 4.810 | 4.860 | 4.860 | 7,546 |
| 2026-01-16 | 4.990 | 5.430 | 4.600 | 4.960 | 4.960 | 19,712 |
| 2026-01-15 | 4.900 | 5.430 | 4.800 | 4.920 | 4.920 | 3,542 |
| 2026-01-14 | 5.100 | 5.450 | 4.610 | 5.010 | 5.010 | 75,049 |
| 2026-01-13 | 5.230 | 5.400 | 5.010 | 5.250 | 5.250 | 5,605 |
| 2026-01-12 | 5.210 | 5.320 | 5.210 | 5.230 | 5.230 | 28,810 |
| 2026-01-09 | 5.360 | 5.490 | 5.110 | 5.200 | 5.200 | 9,771 |
| 2026-01-08 | 5.300 | 5.600 | 5.300 | 5.500 | 5.500 | 142,689 |
| 2026-01-07 | 5.200 | 5.250 | 5.110 | 5.150 | 5.150 | 88,202 |
| 2026-01-06 | 5.160 | 5.450 | 5.160 | 5.210 | 5.210 | 7,486 |
| 2026-01-05 | 5.270 | 5.450 | 5.000 | 5.450 | 5.450 | 3,016 |
| 2026-01-02 | 5.600 | 5.600 | 5.100 | 5.100 | 5.100 | 1,502 |
| 2026-01-01 | 5.500 | 5.500 | 5.000 | 5.380 | 5.380 | 16,085 |
| 2025-12-31 | 5.170 | 5.590 | 5.170 | 5.590 | 5.590 | 326 |
| 2025-12-30 | 5.000 | 5.690 | 5.000 | 5.590 | 5.590 | 22,608 |
| 2025-12-29 | 5.040 | 5.700 | 5.040 | 5.110 | 5.110 | 1,605 |
| 2025-12-26 | 5.550 | 5.550 | 5.540 | 5.550 | 5.550 | 30 |
| 2025-12-24 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 3,518 |
| 2025-12-23 | 5.150 | 5.700 | 5.020 | 5.420 | 5.420 | 10,106 |
| 2025-12-22 | 5.250 | 5.460 | 5.030 | 5.400 | 5.400 | 68,547 |
| 2025-12-19 | 5.470 | 5.780 | 5.200 | 5.450 | 5.450 | 2,140 |
| 2025-12-18 | 5.470 | 5.470 | 5.450 | 5.470 | 5.470 | 63,004 |
| 2025-12-17 | 5.570 | 5.860 | 5.210 | 5.450 | 5.450 | 1,518 |
| 2025-12-16 | 6.000 | 6.000 | 5.560 | 5.560 | 5.560 | 5,233 |
| 2025-12-15 | 5.760 | 5.900 | 5.500 | 5.520 | 5.520 | 24,036 |
| 2025-12-12 | 6.200 | 6.200 | 5.610 | 5.800 | 5.800 | 4,256 |
| 2025-12-11 | 5.600 | 6.400 | 5.600 | 6.080 | 6.080 | 25,019 |
| 2025-12-10 | 5.510 | 6.460 | 5.220 | 5.990 | 5.990 | 150,938 |
| 2025-12-09 | 5.860 | 5.980 | 5.550 | 5.700 | 5.700 | 8,739 |
| 2025-12-08 | 5.980 | 5.980 | 5.500 | 5.510 | 5.510 | 28,423 |
| 2025-12-05 | 5.800 | 6.300 | 5.800 | 5.820 | 5.820 | 17,886 |
| 2025-12-04 | 6.000 | 6.370 | 5.900 | 6.050 | 6.050 | 26,729 |
| 2025-12-03 | 5.630 | 6.340 | 5.630 | 6.340 | 6.340 | 27,163 |
| 2025-12-02 | 6.110 | 6.350 | 6.110 | 6.250 | 6.250 | 27,505 |
| 2025-12-01 | 6.300 | 6.790 | 6.000 | 6.300 | 6.300 | 96,883 |
| 2025-11-28 | 6.500 | 7.250 | 5.700 | 6.290 | 6.290 | 1,012,900 |
| 2025-11-27 | 5.500 | 6.480 | 5.320 | 6.380 | 6.380 | 1,279,075 |
| 2025-11-26 | 5.500 | 5.550 | 5.120 | 5.480 | 5.480 | 18,980 |
| 2025-11-25 | 5.180 | 5.480 | 5.160 | 5.180 | 5.180 | 3,041 |
| 2025-11-24 | 5.300 | 5.300 | 5.130 | 5.300 | 5.300 | 1,578 |
| 2025-11-21 | 5.170 | 5.500 | 5.170 | 5.500 | 5.500 | 4 |
| 2025-11-20 | 5.170 | 5.500 | 5.170 | 5.500 | 5.500 | 7 |
| 2025-11-19 | 5.150 | 5.560 | 5.150 | 5.500 | 5.500 | 609 |
| 2025-11-18 | 5.490 | 5.650 | 5.490 | 5.600 | 5.600 | 14,095 |
| 2025-11-17 | 5.120 | 5.360 | 5.120 | 5.350 | 5.350 | 2,338 |
| 2025-11-14 | 5.630 | 5.630 | 5.000 | 5.110 | 5.110 | 5,038 |
| 2025-11-13 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 36 |
| 2025-11-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,000 |
| 2025-11-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,331 |
| 2025-11-10 | 5.110 | 5.300 | 5.100 | 5.110 | 5.110 | 1,435 |
| 2025-11-07 | 5.500 | 5.500 | 5.110 | 5.360 | 5.360 | 3,272 |
| 2025-11-06 | 4.750 | 5.890 | 4.750 | 5.250 | 5.250 | 10,965 |
| 2025-11-05 | 5.100 | 5.390 | 5.100 | 5.310 | 5.310 | 2 |
| 2025-11-04 | 5.400 | 5.400 | 5.300 | 5.310 | 5.310 | 15 |
| 2025-11-03 | 5.470 | 5.470 | 5.310 | 5.310 | 5.310 | 124 |
| 2025-10-31 | 5.600 | 5.600 | 5.010 | 5.310 | 5.310 | 2,511 |
| 2025-10-30 | 5.570 | 5.570 | 5.000 | 5.500 | 5.500 | 12,632 |
| 2025-10-29 | 5.570 | 5.570 | 5.500 | 5.500 | 5.500 | 10,010 |
| 2025-10-28 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 51 |
| 2025-10-27 | 5.780 | 5.780 | 5.140 | 5.600 | 5.600 | 18,516 |
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.