Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.880 | 5.880 | 5.300 | 5.780 | 5.780 | 10,857 |
| 2025-10-23 | 5.600 | 5.800 | 5.400 | 5.760 | 5.760 | 1,165 |
| 2025-10-22 | 5.650 | 5.700 | 5.500 | 5.600 | 5.600 | 4,200 |
| 2025-10-21 | 5.220 | 5.650 | 5.000 | 5.600 | 5.600 | 8,099 |
| 2025-10-20 | 5.110 | 5.500 | 5.110 | 5.300 | 5.300 | 1,854 |
| 2025-10-17 | 5.400 | 5.450 | 5.150 | 5.200 | 5.200 | 3,824 |
| 2025-10-16 | 5.450 | 5.690 | 5.450 | 5.450 | 5.450 | 8,821 |
| 2025-10-15 | 5.690 | 5.690 | 5.400 | 5.450 | 5.450 | 11,892 |
| 2025-10-14 | 5.680 | 5.680 | 5.300 | 5.410 | 5.410 | 5,279 |
| 2025-10-13 | 5.220 | 5.500 | 5.200 | 5.300 | 5.300 | 26,956 |
| 2025-10-10 | 5.400 | 5.700 | 5.150 | 5.500 | 5.500 | 8,725 |
| 2025-10-09 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 10,026 |
| 2025-10-08 | 5.890 | 5.890 | 5.340 | 5.360 | 5.360 | 39,242 |
| 2025-10-07 | 5.970 | 5.970 | 5.030 | 5.700 | 5.700 | 17,993 |
| 2025-10-06 | 5.310 | 5.800 | 5.300 | 5.700 | 5.700 | 18,701 |
| 2025-10-03 | 5.700 | 5.700 | 5.300 | 5.480 | 5.480 | 19,364 |
| 2025-10-02 | 5.500 | 5.800 | 5.490 | 5.500 | 5.500 | 3,287 |
| 2025-10-01 | 6.200 | 6.200 | 5.240 | 5.600 | 5.600 | 104,964 |
| 2025-09-30 | 5.580 | 5.630 | 5.500 | 5.570 | 5.570 | 2,931 |
| 2025-09-29 | 5.900 | 5.900 | 5.580 | 5.590 | 5.590 | 3,538 |
| 2025-09-26 | 5.930 | 6.000 | 5.060 | 5.340 | 5.340 | 15,832 |
| 2025-09-25 | 5.950 | 5.950 | 5.500 | 5.600 | 5.600 | 5,896 |
| 2025-09-24 | 5.610 | 5.900 | 5.600 | 5.690 | 5.690 | 36,517 |
| 2025-09-23 | 6.000 | 6.200 | 5.770 | 5.990 | 5.990 | 42,355 |
| 2025-09-22 | 5.700 | 5.870 | 5.700 | 5.800 | 5.800 | 37,428 |
| 2025-09-19 | 5.910 | 5.910 | 5.700 | 5.830 | 5.830 | 16,250 |
| 2025-09-18 | 5.910 | 5.940 | 5.360 | 5.910 | 5.910 | 67,538 |
| 2025-09-17 | 5.970 | 5.970 | 5.310 | 5.750 | 5.750 | 66,449 |
| 2025-09-16 | 5.880 | 5.970 | 5.800 | 5.950 | 5.950 | 5,645 |
| 2025-09-15 | 5.700 | 5.990 | 5.700 | 5.890 | 5.890 | 14,108 |
| 2025-09-12 | 5.620 | 6.150 | 5.620 | 5.840 | 5.840 | 15,602 |
| 2025-09-11 | 5.900 | 6.000 | 5.560 | 5.940 | 5.940 | 18,211 |
| 2025-09-10 | 5.640 | 6.150 | 5.500 | 5.600 | 5.600 | 63,679 |
| 2025-09-09 | 5.920 | 5.920 | 5.400 | 5.490 | 5.490 | 27,718 |
| 2025-09-08 | 5.660 | 5.970 | 5.510 | 5.520 | 5.520 | 8,353 |
| 2025-09-05 | 5.610 | 6.000 | 5.610 | 5.900 | 5.900 | 794 |
| 2025-09-04 | 5.990 | 6.150 | 5.870 | 6.000 | 6.000 | 17,054 |
| 2025-09-03 | 5.670 | 6.100 | 5.640 | 6.000 | 6.000 | 55,244 |
| 2025-09-02 | 5.980 | 5.980 | 5.700 | 5.920 | 5.920 | 90,392 |
| 2025-09-01 | 5.910 | 6.190 | 5.520 | 6.050 | 6.050 | 18,455 |
| 2025-08-29 | 6.180 | 6.190 | 5.900 | 6.050 | 6.050 | 112,611 |
| 2025-08-28 | 5.900 | 6.220 | 5.600 | 6.000 | 6.000 | 112,716 |
| 2025-08-27 | 6.390 | 6.390 | 5.860 | 5.880 | 5.880 | 40,075 |
| 2025-08-26 | 6.510 | 7.380 | 5.760 | 6.080 | 6.080 | 602,618 |
| 2025-08-25 | 5.400 | 6.640 | 5.200 | 6.510 | 6.510 | 694,836 |
| 2025-08-22 | 5.620 | 5.700 | 5.100 | 5.640 | 5.640 | 20,618 |
| 2025-08-21 | 5.700 | 5.740 | 5.510 | 5.680 | 5.680 | 106,389 |
| 2025-08-20 | 5.840 | 6.100 | 5.480 | 5.670 | 5.670 | 196,100 |
| 2025-08-19 | 6.180 | 6.180 | 5.320 | 5.580 | 5.580 | 227,891 |
| 2025-08-18 | 6.240 | 6.340 | 5.800 | 5.900 | 5.900 | 72,499 |
| 2025-08-15 | 6.600 | 6.600 | 5.620 | 5.980 | 5.980 | 439,831 |
| 2025-08-13 | 7.200 | 7.490 | 6.300 | 6.430 | 6.430 | 652,712 |
| 2025-08-12 | 7.070 | 7.100 | 6.600 | 7.090 | 7.090 | 1,404,744 |
| 2025-08-11 | 5.160 | 6.100 | 5.160 | 6.100 | 6.100 | 313,178 |
| 2025-08-08 | 4.990 | 5.250 | 4.730 | 5.100 | 5.100 | 69,041 |
| 2025-08-07 | 4.610 | 5.250 | 4.600 | 4.950 | 4.950 | 216,975 |
| 2025-08-06 | 4.500 | 4.900 | 4.060 | 4.820 | 4.820 | 277,717 |
| 2025-08-05 | 3.790 | 4.450 | 3.790 | 4.360 | 4.360 | 109,440 |
| 2025-08-04 | 3.700 | 3.810 | 3.420 | 3.660 | 3.660 | 11,504 |
| 2025-08-01 | 3.850 | 4.040 | 3.850 | 3.860 | 3.860 | 12,650 |
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.