Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.910 | 3.910 | 3.800 | 3.850 | 3.850 | 41,253 |
| 2025-07-30 | 3.960 | 4.150 | 3.950 | 3.980 | 3.980 | 6,796 |
| 2025-07-29 | 4.010 | 4.100 | 4.000 | 4.000 | 4.000 | 17,873 |
| 2025-07-28 | 4.330 | 4.330 | 4.050 | 4.060 | 4.060 | 5,522 |
| 2025-07-25 | 4.030 | 4.370 | 4.010 | 4.350 | 4.350 | 1,510 |
| 2025-07-24 | 4.340 | 4.350 | 4.100 | 4.120 | 4.120 | 63,419 |
| 2025-07-23 | 4.440 | 4.500 | 4.170 | 4.240 | 4.240 | 141,585 |
| 2025-07-22 | 4.000 | 4.430 | 4.000 | 4.130 | 4.130 | 108,109 |
| 2025-07-21 | 4.000 | 4.180 | 4.000 | 4.000 | 4.000 | 8,983 |
| 2025-07-18 | 4.450 | 4.470 | 4.000 | 4.010 | 4.010 | 5,181 |
| 2025-07-17 | 4.080 | 4.350 | 4.050 | 4.200 | 4.200 | 18,605 |
| 2025-07-16 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 17,274 |
| 2025-07-15 | 4.050 | 4.130 | 4.000 | 4.040 | 4.040 | 10,257 |
| 2025-07-14 | 4.400 | 4.400 | 3.610 | 4.000 | 4.000 | 26,263 |
| 2025-07-11 | 4.240 | 4.400 | 4.240 | 4.400 | 4.400 | 4,230 |
| 2025-07-10 | 4.360 | 4.360 | 4.120 | 4.240 | 4.240 | 11,374 |
| 2025-07-09 | 3.900 | 4.740 | 3.890 | 4.450 | 4.450 | 275,283 |
| 2025-07-08 | 3.900 | 4.090 | 3.900 | 4.010 | 4.010 | 17,009 |
| 2025-07-07 | 4.100 | 4.100 | 4.020 | 4.090 | 4.090 | 3,434 |
| 2025-07-04 | 4.000 | 4.140 | 3.950 | 4.020 | 4.020 | 7,915 |
| 2025-07-03 | 4.060 | 4.230 | 3.900 | 3.990 | 3.990 | 57,085 |
| 2025-07-02 | 4.340 | 4.340 | 4.000 | 4.270 | 4.270 | 14,850 |
| 2025-07-01 | 4.320 | 4.320 | 4.150 | 4.240 | 4.240 | 69,490 |
| 2025-06-30 | 4.080 | 4.590 | 4.080 | 4.310 | 4.310 | 406,932 |
| 2025-06-27 | 4.000 | 4.130 | 3.890 | 4.050 | 4.050 | 72,628 |
| 2025-06-26 | 4.070 | 4.070 | 3.800 | 3.920 | 3.920 | 75,910 |
| 2025-06-25 | 3.820 | 4.100 | 3.810 | 4.080 | 4.080 | 20,240 |
| 2025-06-24 | 3.940 | 4.050 | 3.800 | 4.010 | 4.010 | 5,001 |
| 2025-06-23 | 3.750 | 3.950 | 3.750 | 3.940 | 3.940 | 15,919 |
| 2025-06-20 | 4.000 | 4.000 | 3.660 | 3.990 | 3.990 | 96,581 |
| 2025-06-19 | 4.000 | 4.000 | 3.900 | 3.910 | 3.910 | 2,623 |
| 2025-06-18 | 4.290 | 4.290 | 3.800 | 3.920 | 3.920 | 21,099 |
| 2025-06-17 | 4.240 | 4.550 | 3.900 | 4.190 | 4.190 | 150,540 |
| 2025-06-16 | 4.240 | 4.250 | 3.880 | 4.040 | 4.040 | 89,645 |
| 2025-06-13 | 4.170 | 4.180 | 3.750 | 3.950 | 3.950 | 54,038 |
| 2025-06-12 | 3.990 | 3.990 | 3.750 | 3.750 | 3.750 | 1,431 |
| 2025-06-11 | 4.200 | 4.200 | 3.730 | 3.750 | 3.750 | 17,509 |
| 2025-06-10 | 3.790 | 4.000 | 3.550 | 3.910 | 3.910 | 38,395 |
| 2025-06-05 | 3.030 | 3.800 | 3.030 | 3.780 | 3.780 | 12,541 |
| 2025-06-04 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 1,363 |
| 2025-06-03 | 3.720 | 3.750 | 3.510 | 3.750 | 3.750 | 17,125 |
| 2025-06-02 | 3.940 | 3.950 | 3.200 | 3.330 | 3.330 | 95,299 |
| 2025-05-30 | 3.800 | 3.800 | 3.600 | 3.630 | 3.630 | 14,831 |
| 2025-05-29 | 3.530 | 3.900 | 3.530 | 3.700 | 3.700 | 50,441 |
| 2025-05-27 | 3.900 | 3.900 | 3.470 | 3.750 | 3.750 | 15,426 |
| 2025-05-26 | 3.700 | 4.040 | 3.700 | 3.800 | 3.800 | 17,820 |
| 2025-05-23 | 3.990 | 4.190 | 3.710 | 3.960 | 3.960 | 82,984 |
| 2025-05-22 | 3.590 | 4.540 | 3.500 | 3.930 | 3.930 | 727,392 |
| 2025-05-21 | 3.540 | 3.540 | 3.320 | 3.540 | 3.540 | 3,851 |
| 2025-05-20 | 3.650 | 3.650 | 3.120 | 3.400 | 3.400 | 4,837 |
| 2025-05-19 | 3.490 | 3.640 | 3.480 | 3.560 | 3.560 | 23,230 |
| 2025-05-16 | 3.570 | 3.600 | 2.830 | 3.570 | 3.570 | 29,885 |
| 2025-05-15 | 2.850 | 3.550 | 2.850 | 3.390 | 3.390 | 11,915 |
| 2025-05-14 | 3.350 | 3.600 | 3.200 | 3.450 | 3.450 | 7,932 |
| 2025-05-13 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 5,700 |
| 2025-05-12 | 3.430 | 3.540 | 3.000 | 3.050 | 3.050 | 15,429 |
| 2025-05-09 | 3.290 | 3.300 | 2.530 | 3.170 | 3.170 | 327 |
| 2025-05-08 | 3.250 | 3.300 | 3.170 | 3.170 | 3.170 | 9,500 |
| 2025-05-07 | 2.600 | 3.400 | 2.600 | 3.120 | 3.120 | 3,261 |
| 2025-05-06 | 3.350 | 3.500 | 3.150 | 3.360 | 3.360 | 61,087 |
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.