Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.350 | 3.500 | 3.150 | 3.360 | 3.360 | 61,087 |
| 2025-05-05 | 3.000 | 3.170 | 2.600 | 3.120 | 3.120 | 156,793 |
| 2025-05-02 | 3.000 | 3.340 | 2.830 | 3.340 | 3.340 | 12,650 |
| 2025-04-30 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 55,274 |
| 2025-04-29 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 4,258 |
| 2025-04-28 | 3.030 | 3.380 | 3.000 | 3.120 | 3.120 | 39,113 |
| 2025-04-25 | 3.390 | 3.390 | 3.110 | 3.200 | 3.200 | 1,206 |
| 2025-04-24 | 3.500 | 3.500 | 3.200 | 3.230 | 3.230 | 3,645 |
| 2025-04-23 | 3.570 | 3.700 | 3.400 | 3.410 | 3.410 | 6,680 |
| 2025-04-22 | 3.200 | 3.590 | 3.200 | 3.590 | 3.590 | 36,486 |
| 2025-04-21 | 3.280 | 3.390 | 3.200 | 3.330 | 3.330 | 7,413 |
| 2025-04-18 | 3.600 | 3.700 | 3.050 | 3.180 | 3.180 | 341,496 |
| 2025-04-17 | 3.800 | 3.990 | 3.130 | 3.480 | 3.480 | 54,913 |
| 2025-04-16 | 3.890 | 4.150 | 3.630 | 3.940 | 3.940 | 4,924 |
| 2025-04-15 | 3.330 | 3.990 | 3.000 | 3.720 | 3.720 | 35,055 |
| 2025-04-14 | 3.500 | 3.640 | 3.000 | 3.170 | 3.170 | 4,830 |
| 2025-04-11 | 3.240 | 3.330 | 3.240 | 3.330 | 3.330 | 464 |
| 2025-04-10 | 3.440 | 3.440 | 3.090 | 3.330 | 3.330 | 11,547 |
| 2025-04-09 | 3.550 | 3.550 | 3.250 | 3.290 | 3.290 | 9,402 |
| 2025-04-08 | 3.400 | 3.450 | 3.130 | 3.130 | 3.130 | 496 |
| 2025-04-07 | 3.210 | 3.500 | 3.020 | 3.130 | 3.130 | 9,020 |
| 2025-04-04 | 3.590 | 3.600 | 3.010 | 3.540 | 3.540 | 7,453 |
| 2025-03-27 | 3.570 | 3.570 | 3.500 | 3.560 | 3.560 | 800 |
| 2025-03-26 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 1,906 |
| 2025-03-24 | 3.550 | 3.550 | 3.420 | 3.420 | 3.420 | 161 |
| 2025-03-21 | 3.620 | 3.620 | 3.420 | 3.420 | 3.420 | 1,724 |
| 2025-03-20 | 3.560 | 3.670 | 3.500 | 3.500 | 3.500 | 8,561 |
| 2025-03-19 | 3.570 | 3.700 | 3.550 | 3.660 | 3.660 | 8,524 |
| 2025-03-18 | 3.850 | 3.950 | 3.620 | 3.630 | 3.630 | 2,431 |
| 2025-03-17 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 28 |
| 2025-03-14 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 155 |
| 2025-03-13 | 3.930 | 3.930 | 3.600 | 3.700 | 3.700 | 707 |
| 2025-03-12 | 3.600 | 3.850 | 3.600 | 3.730 | 3.730 | 1,741 |
| 2025-03-11 | 3.940 | 3.940 | 3.600 | 3.700 | 3.700 | 190 |
| 2025-03-10 | 3.760 | 3.940 | 3.560 | 3.700 | 3.700 | 4,020 |
| 2025-03-07 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 21 |
| 2025-03-06 | 3.800 | 3.900 | 3.600 | 3.600 | 3.600 | 1,090 |
| 2025-03-05 | 3.820 | 3.820 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-03-04 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 26 |
| 2025-03-03 | 3.990 | 3.990 | 3.600 | 3.600 | 3.600 | 1,031 |
| 2025-02-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 5 |
| 2025-02-27 | 3.900 | 3.980 | 3.700 | 3.970 | 3.970 | 34,002 |
| 2025-02-26 | 3.930 | 3.930 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-02-25 | 3.940 | 3.950 | 3.800 | 3.800 | 3.800 | 55 |
| 2025-02-24 | 4.200 | 4.200 | 3.800 | 3.800 | 3.800 | 5,020 |
| 2025-02-21 | 4.330 | 4.330 | 3.840 | 3.850 | 3.850 | 1,224 |
| 2025-02-20 | 4.000 | 4.490 | 3.800 | 4.050 | 4.050 | 13,112 |
| 2025-02-19 | 3.990 | 4.100 | 3.670 | 4.100 | 4.100 | 31,856 |
| 2025-02-18 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 6,024 |
| 2025-02-17 | 3.980 | 3.980 | 3.970 | 3.970 | 3.970 | 11 |
| 2025-02-14 | 3.940 | 4.000 | 3.880 | 3.970 | 3.970 | 3,904 |
| 2025-02-13 | 3.770 | 3.920 | 3.770 | 3.900 | 3.900 | 208 |
| 2025-02-12 | 3.940 | 3.940 | 3.640 | 3.900 | 3.900 | 575 |
| 2025-02-11 | 3.890 | 3.890 | 3.650 | 3.870 | 3.870 | 7,505 |
| 2025-02-10 | 4.000 | 4.000 | 3.700 | 3.720 | 3.720 | 19,533 |
| 2025-02-07 | 4.140 | 4.140 | 3.860 | 3.870 | 3.870 | 2,074 |
| 2025-02-06 | 4.240 | 4.240 | 3.880 | 3.920 | 3.920 | 8,531 |
| 2025-02-04 | 3.990 | 4.150 | 3.860 | 3.870 | 3.870 | 6,012 |
| 2025-02-03 | 3.900 | 4.000 | 3.810 | 3.990 | 3.990 | 7,080 |
| 2025-01-31 | 4.050 | 4.090 | 3.770 | 3.990 | 3.990 | 6,208 |
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.