Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.490 | 8.490 | 8.250 | 8.410 | 8.410 | 1,800 |
| 2026-07-22 | 8.700 | 8.720 | 8.250 | 8.410 | 8.410 | 11,581 |
| 2026-07-21 | 8.870 | 9.000 | 8.730 | 8.730 | 8.730 | 19,533 |
| 2026-07-20 | 9.110 | 9.650 | 8.620 | 8.870 | 8.870 | 34,903 |
| 2026-07-17 | 9.800 | 9.800 | 9.220 | 9.450 | 9.450 | 23,080 |
| 2026-07-16 | 9.660 | 9.950 | 9.650 | 9.660 | 9.660 | 15,553 |
| 2026-07-15 | 10.100 | 10.100 | 9.600 | 9.650 | 9.650 | 4,774 |
| 2026-07-14 | 10.020 | 10.080 | 9.610 | 9.720 | 9.720 | 40,762 |
| 2026-07-13 | 10.000 | 10.490 | 10.000 | 10.020 | 10.020 | 24,425 |
| 2026-07-10 | 11.500 | 11.500 | 10.060 | 10.270 | 10.270 | 399,711 |
| 2026-07-09 | 10.900 | 11.350 | 10.800 | 11.180 | 11.180 | 54,073 |
| 2026-07-08 | 11.900 | 11.900 | 10.810 | 11.220 | 11.220 | 118,743 |
| 2026-07-07 | 11.610 | 13.120 | 11.060 | 12.010 | 12.010 | 389,051 |
| 2026-07-06 | 13.320 | 13.450 | 11.500 | 11.930 | 11.930 | 449,163 |
| 2026-07-03 | 12.580 | 12.580 | 12.500 | 12.580 | 12.580 | 293,529 |
| 2026-07-02 | 11.110 | 11.690 | 10.010 | 11.440 | 11.440 | 396,299 |
| 2026-07-01 | 13.320 | 13.320 | 11.000 | 11.110 | 11.110 | 766,250 |
| 2026-06-30 | 12.000 | 12.110 | 11.560 | 12.110 | 12.110 | 219,637 |
| 2026-06-29 | 10.990 | 11.010 | 10.990 | 11.010 | 11.010 | 112,466 |
| 2026-06-24 | 9.070 | 10.070 | 8.710 | 10.010 | 10.010 | 265,085 |
| 2026-06-23 | 8.130 | 9.110 | 8.130 | 9.070 | 9.070 | 108,510 |
| 2026-06-22 | 7.810 | 8.300 | 7.760 | 8.110 | 8.110 | 10,252 |
| 2026-06-19 | 7.780 | 7.780 | 7.760 | 7.760 | 7.760 | 500 |
| 2026-06-18 | 8.050 | 8.230 | 8.050 | 8.190 | 8.190 | 9,154 |
| 2026-06-17 | 8.450 | 8.490 | 8.000 | 8.450 | 8.450 | 10,680 |
| 2026-06-16 | 8.810 | 8.940 | 8.400 | 8.400 | 8.400 | 28,808 |
| 2026-06-15 | 8.770 | 8.770 | 8.200 | 8.220 | 8.220 | 16,418 |
| 2026-06-12 | 8.850 | 8.850 | 8.000 | 8.500 | 8.500 | 32,379 |
| 2026-06-11 | 8.250 | 8.560 | 8.030 | 8.500 | 8.500 | 10,224 |
| 2026-06-10 | 9.200 | 9.200 | 8.460 | 8.550 | 8.550 | 38,697 |
| 2026-06-09 | 10.020 | 10.020 | 9.000 | 9.190 | 9.190 | 498,891 |
| 2026-06-08 | 9.030 | 9.030 | 8.500 | 9.020 | 9.020 | 210,198 |
| 2026-06-05 | 7.500 | 8.060 | 7.500 | 8.030 | 8.030 | 74,815 |
| 2026-06-04 | 7.380 | 7.500 | 7.060 | 7.060 | 7.060 | 10,910 |
| 2026-06-03 | 6.990 | 7.650 | 6.950 | 7.380 | 7.380 | 51,314 |
| 2026-06-02 | 6.460 | 7.000 | 6.460 | 6.920 | 6.920 | 12,209 |
| 2026-06-01 | 6.590 | 6.590 | 6.200 | 6.430 | 6.430 | 2,751 |
| 2026-05-29 | 6.220 | 6.880 | 5.560 | 6.280 | 6.280 | 43,486 |
| 2026-05-25 | 6.700 | 6.700 | 6.070 | 6.380 | 6.380 | 4,171 |
| 2026-05-22 | 6.650 | 6.790 | 6.500 | 6.500 | 6.500 | 1,510 |
| 2026-05-21 | 6.600 | 6.990 | 6.500 | 6.930 | 6.930 | 5,300 |
| 2026-05-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,800 |
| 2026-05-19 | 6.770 | 6.770 | 6.500 | 6.500 | 6.500 | 200 |
| 2026-05-18 | 6.500 | 6.730 | 6.490 | 6.500 | 6.500 | 1,900 |
| 2026-05-15 | 6.200 | 6.740 | 6.200 | 6.400 | 6.400 | 119 |
| 2026-05-14 | 6.250 | 7.020 | 6.250 | 6.400 | 6.400 | 6,672 |
| 2026-05-13 | 6.450 | 6.550 | 6.320 | 6.500 | 6.500 | 9,187 |
| 2026-05-12 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 5,615 |
| 2026-05-11 | 7.000 | 7.000 | 6.350 | 6.520 | 6.520 | 2,510 |
| 2026-05-08 | 6.600 | 6.660 | 6.600 | 6.600 | 6.600 | 8,709 |
| 2026-05-06 | 6.020 | 6.500 | 6.020 | 6.330 | 6.330 | 177 |
| 2026-05-05 | 6.250 | 6.800 | 6.170 | 6.330 | 6.330 | 932 |
| 2026-05-04 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 750 |
| 2026-04-29 | 6.240 | 6.840 | 6.240 | 6.250 | 6.250 | 720 |
| 2026-04-27 | 6.840 | 6.970 | 6.700 | 6.700 | 6.700 | 2,901 |
| 2026-04-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 700 |
| 2026-04-23 | 6.550 | 6.940 | 6.010 | 6.170 | 6.170 | 18,952 |
| 2026-04-22 | 6.760 | 6.760 | 6.650 | 6.710 | 6.710 | 901 |
| 2026-04-21 | 7.140 | 7.140 | 6.650 | 6.650 | 6.650 | 1,502 |
| 2026-04-20 | 6.500 | 6.800 | 6.500 | 6.590 | 6.590 | 700 |
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.