Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 4.190 | 4.190 | 3.720 | 3.810 | 3.810 | 12,156 |
| 2025-01-29 | 4.230 | 4.230 | 4.030 | 4.030 | 4.030 | 2 |
| 2025-01-28 | 4.240 | 4.250 | 4.020 | 4.030 | 4.030 | 4,203 |
| 2025-01-27 | 4.240 | 4.240 | 4.000 | 4.000 | 4.000 | 6,460 |
| 2025-01-24 | 4.000 | 4.240 | 3.860 | 4.120 | 4.120 | 8,784 |
| 2025-01-23 | 3.880 | 4.130 | 3.880 | 3.900 | 3.900 | 11,812 |
| 2025-01-22 | 4.190 | 4.190 | 3.820 | 3.820 | 3.820 | 10,221 |
| 2025-01-21 | 4.010 | 4.100 | 3.810 | 3.950 | 3.950 | 30,881 |
| 2025-01-20 | 4.050 | 4.590 | 4.020 | 4.100 | 4.100 | 7,952 |
| 2025-01-17 | 5.000 | 5.000 | 4.000 | 4.300 | 4.300 | 43,611 |
| 2025-01-16 | 4.750 | 4.880 | 4.280 | 4.440 | 4.440 | 61,710 |
| 2025-01-15 | 4.250 | 4.880 | 4.210 | 4.390 | 4.390 | 241,494 |
| 2025-01-14 | 4.000 | 4.340 | 3.940 | 4.100 | 4.100 | 112,241 |
| 2025-01-13 | 4.390 | 4.390 | 3.840 | 4.040 | 4.040 | 147,019 |
| 2025-01-10 | 4.000 | 4.090 | 3.710 | 4.010 | 4.010 | 4,390 |
| 2025-01-09 | 3.700 | 4.050 | 3.700 | 3.750 | 3.750 | 27,051 |
| 2025-01-08 | 3.810 | 4.080 | 3.700 | 3.820 | 3.820 | 7,051 |
| 2025-01-07 | 3.820 | 4.050 | 3.820 | 3.980 | 3.980 | 12,525 |
| 2025-01-06 | 4.030 | 4.050 | 3.830 | 3.940 | 3.940 | 16,917 |
| 2025-01-03 | 4.010 | 4.190 | 4.000 | 4.050 | 4.050 | 39,948 |
| 2025-01-02 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 4,429 |
| 2025-01-01 | 4.050 | 4.190 | 3.810 | 4.190 | 4.190 | 42,404 |
| 2024-12-31 | 4.700 | 4.780 | 4.070 | 4.220 | 4.220 | 128,909 |
| 2024-12-30 | 3.810 | 4.320 | 3.810 | 4.000 | 4.000 | 4,416 |
| 2024-12-27 | 4.700 | 4.700 | 3.820 | 4.050 | 4.050 | 3,022 |
| 2024-12-26 | 4.420 | 4.420 | 3.690 | 4.100 | 4.100 | 24,723 |
| 2024-12-24 | 4.980 | 4.980 | 4.060 | 4.150 | 4.150 | 62,202 |
| 2024-12-23 | 4.450 | 4.500 | 4.020 | 4.500 | 4.500 | 10,018 |
| 2024-12-20 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 12,203 |
| 2024-12-19 | 3.820 | 4.190 | 3.740 | 3.930 | 3.930 | 15,282 |
| 2024-12-18 | 4.500 | 4.500 | 4.120 | 4.430 | 4.430 | 7,615 |
| 2024-12-17 | 4.980 | 4.980 | 3.850 | 4.050 | 4.050 | 6,355 |
| 2024-12-16 | 4.500 | 4.990 | 4.400 | 4.700 | 4.700 | 61,481 |
| 2024-12-13 | 3.890 | 4.700 | 3.890 | 4.150 | 4.150 | 10,922 |
| 2024-12-12 | 3.930 | 4.500 | 3.930 | 4.290 | 4.290 | 8,046 |
| 2024-12-11 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 1,346 |
| 2024-12-10 | 4.520 | 4.520 | 4.300 | 4.420 | 4.420 | 24,957 |
| 2024-12-09 | 4.580 | 4.580 | 4.300 | 4.320 | 4.320 | 31,382 |
| 2024-12-06 | 4.340 | 4.580 | 4.210 | 4.210 | 4.210 | 9,708 |
| 2024-12-05 | 4.600 | 4.900 | 4.320 | 4.500 | 4.500 | 36,039 |
| 2024-12-04 | 4.740 | 5.000 | 4.250 | 4.500 | 4.500 | 34,707 |
| 2024-12-03 | 5.000 | 5.000 | 4.160 | 4.300 | 4.300 | 54,752 |
| 2024-12-02 | 4.490 | 4.800 | 4.450 | 4.510 | 4.510 | 33,908 |
| 2024-11-29 | 4.100 | 4.600 | 4.000 | 4.560 | 4.560 | 37,365 |
| 2024-11-28 | 4.290 | 4.290 | 4.020 | 4.180 | 4.180 | 2,343 |
| 2024-11-27 | 4.390 | 4.390 | 3.120 | 4.060 | 4.060 | 24,436 |
| 2024-11-26 | 4.000 | 4.260 | 3.200 | 3.900 | 3.900 | 4,281 |
| 2024-11-25 | 4.370 | 4.380 | 4.000 | 4.000 | 4.000 | 2,230 |
| 2024-11-22 | 4.700 | 4.750 | 4.020 | 4.230 | 4.230 | 11,671 |
| 2024-11-21 | 4.300 | 4.950 | 4.300 | 4.410 | 4.410 | 10,028 |
| 2024-11-20 | 4.800 | 4.800 | 4.320 | 4.320 | 4.320 | 13,201 |
| 2024-11-19 | 4.870 | 4.870 | 4.340 | 4.500 | 4.500 | 4,181 |
| 2024-11-18 | 4.980 | 4.980 | 4.370 | 4.500 | 4.500 | 3,061 |
| 2024-11-15 | 4.790 | 4.790 | 4.250 | 4.400 | 4.400 | 5,559 |
| 2024-11-14 | 4.900 | 4.900 | 4.400 | 4.400 | 4.400 | 10,113 |
| 2024-11-13 | 4.850 | 4.850 | 4.410 | 4.610 | 4.610 | 1,085 |
| 2024-11-12 | 4.980 | 4.980 | 4.430 | 4.610 | 4.610 | 12,323 |
| 2024-11-11 | 4.900 | 4.900 | 4.410 | 4.420 | 4.420 | 5,064 |
| 2024-11-08 | 4.550 | 5.300 | 4.480 | 4.500 | 4.500 | 79 |
| 2024-11-07 | 4.670 | 4.670 | 4.000 | 4.500 | 4.500 | 23,672 |
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.