Gulshan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.930 | 4.930 | 4.090 | 4.510 | 4.510 | 18,768 |
| 2024-11-05 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 334 |
| 2024-11-04 | 4.120 | 4.500 | 3.820 | 4.400 | 4.400 | 17,843 |
| 2024-11-01 | 4.840 | 4.840 | 4.070 | 4.120 | 4.120 | 8,640 |
| 2024-10-31 | 4.790 | 4.790 | 3.850 | 4.000 | 4.000 | 37,549 |
| 2024-10-30 | 3.770 | 4.380 | 3.750 | 4.120 | 4.120 | 4,928 |
| 2024-10-29 | 4.500 | 4.500 | 4.000 | 4.020 | 4.020 | 20,276 |
| 2024-10-28 | 4.550 | 4.700 | 4.400 | 4.450 | 4.450 | 17,195 |
| 2024-10-25 | 4.800 | 4.800 | 4.300 | 4.570 | 4.570 | 38,334 |
| 2024-10-24 | 4.790 | 4.790 | 4.510 | 4.560 | 4.560 | 14,207 |
| 2024-10-23 | 4.940 | 4.940 | 4.330 | 4.510 | 4.510 | 229 |
| 2024-10-22 | 5.050 | 5.050 | 4.320 | 4.510 | 4.510 | 7,959 |
| 2024-10-21 | 5.250 | 5.250 | 4.410 | 4.450 | 4.450 | 1,064 |
| 2024-10-18 | 4.980 | 4.980 | 4.270 | 4.350 | 4.350 | 10,406 |
| 2024-10-17 | 4.770 | 4.770 | 4.300 | 4.520 | 4.520 | 7,665 |
| 2024-10-16 | 5.350 | 5.350 | 4.500 | 4.520 | 4.520 | 21,624 |
| 2024-10-15 | 5.000 | 5.000 | 4.440 | 4.570 | 4.570 | 18,302 |
| 2024-10-14 | 5.140 | 5.140 | 4.410 | 4.700 | 4.700 | 15,661 |
| 2024-10-11 | 4.510 | 5.070 | 4.510 | 4.700 | 4.700 | 2,196 |
| 2024-10-10 | 5.400 | 5.400 | 4.570 | 4.740 | 4.740 | 22,868 |
| 2024-10-09 | 5.250 | 5.460 | 4.510 | 5.160 | 5.160 | 37,284 |
| 2024-10-08 | 5.430 | 5.430 | 4.550 | 4.710 | 4.710 | 976 |
| 2024-10-07 | 5.450 | 5.450 | 4.320 | 5.000 | 5.000 | 73,129 |
| 2024-10-04 | 5.000 | 5.400 | 4.650 | 5.090 | 5.090 | 34,821 |
| 2024-10-03 | 5.000 | 5.790 | 4.800 | 4.880 | 4.880 | 144,955 |
| 2024-10-02 | 4.750 | 4.900 | 4.430 | 4.900 | 4.900 | 68,439 |
| 2024-10-01 | 5.000 | 5.000 | 3.900 | 3.900 | 3.900 | 20,184 |
| 2024-09-30 | 4.800 | 4.800 | 4.320 | 4.490 | 4.490 | 30,065 |
| 2024-09-27 | 4.600 | 4.750 | 4.200 | 4.220 | 4.220 | 10,302 |
| 2024-09-26 | 5.390 | 5.390 | 4.710 | 4.710 | 4.710 | 12,254 |
| 2024-09-25 | 4.930 | 5.150 | 4.550 | 4.900 | 4.900 | 61,226 |
| 2024-09-24 | 5.150 | 5.150 | 4.280 | 4.660 | 4.660 | 30,633 |
| 2024-09-23 | 5.300 | 5.630 | 4.740 | 4.810 | 4.810 | 297,903 |
| 2024-09-20 | 6.670 | 7.290 | 5.670 | 5.740 | 5.740 | 287,293 |
| 2024-09-19 | 6.630 | 6.670 | 6.000 | 6.670 | 6.670 | 256,909 |
| 2024-09-18 | 4.950 | 5.670 | 4.950 | 5.670 | 5.670 | 261,171 |
| 2024-09-16 | 4.870 | 4.880 | 4.600 | 4.670 | 4.670 | 35,230 |
| 2024-09-13 | 4.980 | 5.030 | 4.350 | 4.720 | 4.720 | 45,106 |
| 2024-09-12 | 5.150 | 5.150 | 4.630 | 4.650 | 4.650 | 15,380 |
| 2024-09-11 | 5.000 | 5.000 | 4.700 | 4.740 | 4.740 | 6,884 |
| 2024-09-10 | 4.990 | 4.990 | 4.700 | 4.750 | 4.750 | 31,088 |
| 2024-09-09 | 5.870 | 5.870 | 5.000 | 5.070 | 5.070 | 40,501 |
| 2024-09-06 | 5.200 | 5.900 | 4.840 | 5.610 | 5.610 | 61,814 |
| 2024-09-05 | 5.440 | 5.440 | 4.800 | 4.900 | 4.900 | 19,482 |
| 2024-09-04 | 4.710 | 6.140 | 4.680 | 5.000 | 5.000 | 357,409 |
| 2024-09-03 | 4.970 | 5.690 | 4.600 | 5.590 | 5.590 | 311,023 |
| 2024-09-02 | 5.000 | 5.040 | 4.700 | 4.700 | 4.700 | 20,561 |
| 2024-08-30 | 5.020 | 5.190 | 4.910 | 5.080 | 5.080 | 50,817 |
| 2024-08-29 | 4.560 | 5.020 | 4.560 | 4.970 | 4.970 | 51,105 |
| 2024-08-28 | 4.980 | 4.980 | 4.560 | 4.620 | 4.620 | 24,249 |
| 2024-08-27 | 5.230 | 5.230 | 4.500 | 4.630 | 4.630 | 33,815 |
| 2024-08-26 | 4.980 | 4.980 | 4.650 | 4.900 | 4.900 | 9,793 |
| 2024-08-23 | 5.570 | 5.590 | 5.030 | 5.040 | 5.040 | 64,477 |
| 2024-08-22 | 5.140 | 5.590 | 4.700 | 5.390 | 5.390 | 133,770 |
| 2024-08-21 | 5.170 | 5.170 | 4.840 | 4.860 | 4.860 | 17,735 |
| 2024-08-20 | 5.000 | 5.130 | 4.560 | 4.920 | 4.920 | 13,751 |
| 2024-08-19 | 5.000 | 5.500 | 4.440 | 4.800 | 4.800 | 39,470 |
| 2024-08-16 | 4.600 | 5.300 | 4.600 | 5.190 | 5.190 | 62,997 |
| 2024-08-15 | 4.990 | 5.450 | 4.850 | 5.110 | 5.110 | 77,959 |
| 2024-08-13 | 5.380 | 5.380 | 4.450 | 4.850 | 4.850 | 278,628 |
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.