Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.150 | 8.670 | 8.140 | 8.160 | 8.160 | 36,501 |
| 2026-10-19 | 8.020 | 8.150 | 8.010 | 8.070 | 8.070 | 5,084 |
| 2026-10-16 | 8.350 | 8.950 | 8.010 | 8.140 | 8.140 | 6,374 |
| 2026-10-15 | 8.970 | 8.970 | 8.240 | 8.370 | 8.370 | 4,605 |
| 2026-10-14 | 8.890 | 8.890 | 8.300 | 8.400 | 8.400 | 3,164 |
| 2026-10-13 | 8.360 | 8.980 | 8.350 | 8.350 | 8.350 | 1,256 |
| 2026-10-12 | 8.790 | 8.790 | 8.520 | 8.600 | 8.600 | 7,394 |
| 2026-10-09 | 8.600 | 8.830 | 8.200 | 8.590 | 8.590 | 4,264 |
| 2026-10-08 | 8.830 | 8.890 | 8.550 | 8.600 | 8.600 | 10,882 |
| 2026-10-07 | 8.340 | 8.370 | 8.320 | 8.320 | 8.320 | 2,378 |
| 2026-10-06 | 8.500 | 8.500 | 8.070 | 8.290 | 8.290 | 7,238 |
| 2026-10-05 | 8.350 | 8.400 | 8.310 | 8.330 | 8.330 | 15,278 |
| 2026-10-02 | 8.630 | 8.630 | 8.110 | 8.130 | 8.130 | 18,199 |
| 2026-10-01 | 8.700 | 8.960 | 8.510 | 8.520 | 8.520 | 9,542 |
| 2026-09-30 | 9.050 | 9.080 | 8.700 | 8.770 | 8.770 | 1,198 |
| 2026-09-29 | 8.440 | 8.800 | 8.440 | 8.690 | 8.690 | 6,859 |
| 2026-09-28 | 8.720 | 8.990 | 8.300 | 8.460 | 8.460 | 10,597 |
| 2026-09-25 | 8.990 | 8.990 | 8.800 | 8.990 | 8.990 | 50 |
| 2026-09-24 | 9.000 | 9.000 | 8.680 | 8.990 | 8.990 | 2,265 |
| 2026-09-23 | 9.250 | 9.250 | 8.610 | 8.860 | 8.860 | 30,657 |
| 2026-09-22 | 8.970 | 9.290 | 8.500 | 8.920 | 8.920 | 36,638 |
| 2026-09-21 | 8.700 | 8.800 | 8.350 | 8.770 | 8.770 | 62,387 |
| 2026-09-18 | 9.430 | 9.430 | 8.210 | 8.930 | 8.930 | 56,438 |
| 2026-09-17 | 9.150 | 9.380 | 8.910 | 9.020 | 9.020 | 25,738 |
| 2026-09-16 | 8.900 | 9.700 | 8.830 | 8.990 | 8.990 | 8,277 |
| 2026-09-15 | 9.020 | 9.700 | 9.000 | 9.030 | 9.030 | 7,117 |
| 2026-09-14 | 8.510 | 9.500 | 8.510 | 9.020 | 9.020 | 3,523 |
| 2026-09-11 | 9.800 | 9.800 | 8.410 | 9.040 | 9.040 | 29,203 |
| 2026-09-10 | 9.890 | 9.890 | 9.110 | 9.130 | 9.130 | 879 |
| 2026-09-09 | 10.230 | 10.230 | 9.150 | 9.580 | 9.580 | 4,235 |
| 2026-09-08 | 9.800 | 9.800 | 8.890 | 9.670 | 9.670 | 19,290 |
| 2026-09-07 | 10.230 | 10.850 | 9.610 | 9.630 | 9.630 | 103,054 |
| 2026-09-04 | 11.500 | 11.840 | 10.560 | 10.680 | 10.680 | 303,972 |
| 2026-09-03 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 129,091 |
| 2026-09-02 | 9.200 | 9.870 | 8.910 | 9.780 | 9.780 | 148,805 |
| 2026-09-01 | 8.700 | 9.880 | 8.700 | 8.870 | 8.870 | 95,438 |
| 2026-08-31 | 8.800 | 9.500 | 8.600 | 8.880 | 8.880 | 44,857 |
| 2026-08-28 | 8.530 | 9.790 | 8.530 | 9.580 | 9.580 | 22,319 |
| 2026-08-27 | 9.200 | 9.340 | 9.200 | 9.230 | 9.230 | 2,400 |
| 2026-08-25 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 12,208 |
| 2026-08-24 | 9.340 | 9.340 | 9.200 | 9.200 | 9.200 | 1,055 |
| 2026-08-21 | 9.180 | 9.350 | 9.000 | 9.100 | 9.100 | 9,755 |
| 2026-08-20 | 9.500 | 9.550 | 9.060 | 9.070 | 9.070 | 19,386 |
| 2026-08-19 | 9.690 | 9.690 | 9.210 | 9.350 | 9.350 | 3,581 |
| 2026-08-18 | 10.100 | 10.100 | 9.200 | 9.240 | 9.240 | 7,569 |
| 2026-08-17 | 9.350 | 10.500 | 9.350 | 9.700 | 9.700 | 13,431 |
| 2026-08-13 | 10.470 | 10.470 | 9.500 | 9.590 | 9.590 | 15,943 |
| 2026-08-12 | 9.880 | 10.500 | 9.500 | 10.000 | 10.000 | 136,602 |
| 2026-08-11 | 9.630 | 9.930 | 8.740 | 9.500 | 9.500 | 72,926 |
| 2026-08-10 | 9.830 | 9.830 | 9.260 | 9.450 | 9.450 | 2,404 |
| 2026-08-07 | 9.700 | 9.700 | 9.200 | 9.220 | 9.220 | 2,768 |
| 2026-08-06 | 9.910 | 9.910 | 9.250 | 9.300 | 9.300 | 11,117 |
| 2026-08-05 | 9.200 | 9.790 | 9.200 | 9.590 | 9.590 | 10,194 |
| 2026-08-04 | 9.350 | 9.630 | 9.330 | 9.410 | 9.410 | 3,328 |
| 2026-08-03 | 9.970 | 9.980 | 9.210 | 9.480 | 9.480 | 5,844 |
| 2026-07-31 | 9.830 | 10.380 | 9.500 | 9.560 | 9.560 | 21,765 |
| 2026-07-30 | 10.800 | 10.990 | 10.270 | 10.300 | 10.300 | 106,188 |
| 2026-07-29 | 9.900 | 10.650 | 9.250 | 10.630 | 10.630 | 208,845 |
| 2026-07-28 | 8.790 | 9.650 | 8.150 | 9.650 | 9.650 | 78,319 |
| 2026-07-27 | 8.700 | 8.850 | 8.500 | 8.650 | 8.650 | 6,721 |
Page 1 of 10 · 565 trading daysOlder →
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.