Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.500 | 6.800 | 6.500 | 6.590 | 6.590 | 700 |
| 2026-04-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 500 |
| 2026-04-16 | 6.500 | 6.590 | 6.250 | 6.260 | 6.260 | 2,214 |
| 2026-04-15 | 6.600 | 6.600 | 6.010 | 6.500 | 6.500 | 602 |
| 2026-04-14 | 6.250 | 6.700 | 6.250 | 6.500 | 6.500 | 7,677 |
| 2026-04-13 | 6.590 | 6.760 | 6.010 | 6.760 | 6.760 | 1,807 |
| 2026-04-10 | 6.780 | 6.780 | 6.600 | 6.760 | 6.760 | 205 |
| 2026-04-09 | 6.900 | 6.960 | 6.510 | 6.760 | 6.760 | 903 |
| 2026-04-08 | 6.750 | 6.950 | 6.170 | 6.170 | 6.170 | 817 |
| 2026-04-07 | 6.540 | 6.540 | 6.120 | 6.150 | 6.150 | 1,459 |
| 2026-04-06 | 6.350 | 6.350 | 6.070 | 6.070 | 6.070 | 1 |
| 2026-04-03 | 5.990 | 6.390 | 5.800 | 6.070 | 6.070 | 3,020 |
| 2026-04-02 | 6.440 | 6.440 | 6.030 | 6.210 | 6.210 | 129 |
| 2026-03-30 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 3,600 |
| 2026-03-27 | 6.350 | 6.960 | 6.310 | 6.310 | 6.310 | 118 |
| 2026-03-26 | 6.350 | 7.330 | 5.670 | 6.310 | 6.310 | 39,453 |
| 2026-03-25 | 6.250 | 6.820 | 6.150 | 6.330 | 6.330 | 7,429 |
| 2026-03-24 | 6.300 | 6.320 | 5.820 | 5.820 | 5.820 | 9 |
| 2026-03-19 | 6.450 | 6.450 | 5.820 | 5.820 | 5.820 | 314 |
| 2026-03-18 | 6.650 | 6.650 | 5.820 | 5.820 | 5.820 | 5 |
| 2026-03-16 | 5.550 | 7.240 | 5.550 | 5.820 | 5.820 | 46,791 |
| 2026-03-13 | 5.460 | 6.680 | 5.460 | 6.370 | 6.370 | 47,074 |
| 2026-03-12 | 6.250 | 6.580 | 6.180 | 6.180 | 6.180 | 16 |
| 2026-03-11 | 6.210 | 6.300 | 6.150 | 6.180 | 6.180 | 1,042 |
| 2026-03-10 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1,511 |
| 2026-03-09 | 6.960 | 6.960 | 6.060 | 6.960 | 6.960 | 500 |
| 2026-03-05 | 6.490 | 7.350 | 6.240 | 6.960 | 6.960 | 4,014 |
| 2026-03-04 | 7.700 | 7.700 | 6.040 | 6.710 | 6.710 | 1,924 |
| 2026-03-03 | 7.220 | 7.230 | 5.360 | 6.880 | 6.880 | 15,542 |
| 2026-03-02 | 7.140 | 7.140 | 5.150 | 6.230 | 6.230 | 6,210 |
| 2026-02-27 | 6.150 | 6.150 | 6.140 | 6.150 | 6.150 | 1,161 |
| 2026-02-26 | 6.150 | 6.150 | 5.150 | 5.150 | 5.150 | 21 |
| 2026-02-25 | 6.310 | 6.310 | 5.150 | 5.150 | 5.150 | 1,400 |
| 2026-02-24 | 7.850 | 7.850 | 6.020 | 6.040 | 6.040 | 512 |
| 2026-02-18 | 6.810 | 6.950 | 6.810 | 6.950 | 6.950 | 95 |
| 2026-02-17 | 7.060 | 7.150 | 6.820 | 6.950 | 6.950 | 331 |
| 2026-02-16 | 7.540 | 7.700 | 6.860 | 6.950 | 6.950 | 18,203 |
| 2026-02-13 | 7.750 | 7.860 | 7.750 | 7.860 | 7.860 | 402 |
| 2026-02-12 | 7.880 | 7.880 | 7.700 | 7.860 | 7.860 | 339 |
| 2026-02-11 | 7.860 | 7.870 | 7.860 | 7.860 | 7.860 | 501 |
| 2026-02-10 | 7.940 | 7.940 | 7.310 | 7.430 | 7.430 | 902 |
| 2026-02-09 | 7.560 | 7.890 | 7.320 | 7.540 | 7.540 | 1,452 |
| 2026-02-06 | 7.450 | 8.300 | 7.300 | 7.550 | 7.550 | 1,002 |
| 2026-02-04 | 7.550 | 7.990 | 7.550 | 7.980 | 7.980 | 14,784 |
| 2026-02-03 | 7.990 | 7.990 | 7.000 | 7.890 | 7.890 | 3,945 |
| 2026-01-30 | 7.760 | 7.990 | 7.690 | 7.690 | 7.690 | 1,151 |
| 2026-01-29 | 8.330 | 8.330 | 7.680 | 7.690 | 7.690 | 552 |
| 2026-01-28 | 7.990 | 7.990 | 7.520 | 7.680 | 7.680 | 705 |
| 2026-01-27 | 8.360 | 8.360 | 7.420 | 7.440 | 7.440 | 2,604 |
| 2026-01-26 | 8.670 | 8.670 | 8.000 | 8.000 | 8.000 | 10,118 |
| 2026-01-23 | 8.550 | 8.550 | 8.210 | 8.210 | 8.210 | 4,599 |
| 2026-01-22 | 8.540 | 8.540 | 8.160 | 8.300 | 8.300 | 503 |
| 2026-01-21 | 8.360 | 8.360 | 8.140 | 8.160 | 8.160 | 19,299 |
| 2026-01-20 | 8.600 | 8.600 | 8.300 | 8.300 | 8.300 | 22,547 |
| 2026-01-19 | 8.590 | 8.720 | 8.590 | 8.720 | 8.720 | 160 |
| 2026-01-16 | 8.620 | 8.720 | 8.260 | 8.720 | 8.720 | 127 |
| 2026-01-15 | 8.150 | 8.870 | 8.150 | 8.720 | 8.720 | 1,003 |
| 2026-01-14 | 8.370 | 8.500 | 8.360 | 8.360 | 8.360 | 4,401 |
| 2026-01-13 | 8.770 | 8.990 | 8.350 | 8.450 | 8.450 | 10,237 |
| 2026-01-12 | 8.940 | 8.940 | 8.730 | 8.790 | 8.790 | 1,421 |
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.