Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 8.990 | 8.990 | 8.530 | 8.950 | 8.950 | 8,094 |
| 2026-01-07 | 8.990 | 9.080 | 8.250 | 8.900 | 8.900 | 23,730 |
| 2026-01-06 | 9.000 | 9.000 | 8.830 | 8.990 | 8.990 | 2,125 |
| 2026-01-05 | 8.990 | 8.990 | 8.730 | 8.820 | 8.820 | 502 |
| 2026-01-02 | 9.190 | 9.190 | 8.710 | 8.720 | 8.720 | 8,250 |
| 2026-01-01 | 8.820 | 9.230 | 8.820 | 9.000 | 9.000 | 293 |
| 2025-12-31 | 8.760 | 9.000 | 8.760 | 9.000 | 9.000 | 16,368 |
| 2025-12-30 | 8.560 | 9.000 | 8.560 | 8.770 | 8.770 | 3,847 |
| 2025-12-29 | 9.200 | 9.200 | 8.660 | 9.050 | 9.050 | 7,312 |
| 2025-12-26 | 9.060 | 9.060 | 8.700 | 9.000 | 9.000 | 1,452 |
| 2025-12-24 | 9.280 | 9.280 | 9.000 | 9.210 | 9.210 | 11,904 |
| 2025-12-23 | 9.310 | 9.800 | 8.730 | 8.770 | 8.770 | 205,668 |
| 2025-12-22 | 9.490 | 9.790 | 9.050 | 9.730 | 9.730 | 2,740 |
| 2025-12-19 | 8.800 | 9.750 | 8.800 | 9.490 | 9.490 | 4,754 |
| 2025-12-18 | 8.770 | 9.010 | 8.770 | 8.980 | 8.980 | 4,530 |
| 2025-12-17 | 9.220 | 9.660 | 8.840 | 8.860 | 8.860 | 7,921 |
| 2025-12-16 | 9.530 | 9.840 | 9.160 | 9.210 | 9.210 | 9,570 |
| 2025-12-15 | 9.980 | 9.980 | 9.500 | 9.520 | 9.520 | 22,205 |
| 2025-12-12 | 10.000 | 10.070 | 9.970 | 10.070 | 10.070 | 19 |
| 2025-12-11 | 9.750 | 10.070 | 9.750 | 10.070 | 10.070 | 7,940 |
| 2025-12-10 | 9.260 | 9.990 | 9.260 | 9.990 | 9.990 | 3,532 |
| 2025-12-09 | 9.830 | 9.850 | 9.120 | 9.570 | 9.570 | 18,953 |
| 2025-12-08 | 9.990 | 10.110 | 9.760 | 9.820 | 9.820 | 40,713 |
| 2025-12-05 | 9.750 | 10.390 | 9.750 | 10.010 | 10.010 | 28,397 |
| 2025-12-04 | 10.390 | 10.390 | 9.820 | 10.000 | 10.000 | 10,206 |
| 2025-12-03 | 9.530 | 10.500 | 8.860 | 10.000 | 10.000 | 28,717 |
| 2025-12-02 | 9.760 | 10.250 | 9.500 | 9.750 | 9.750 | 19,707 |
| 2025-12-01 | 10.010 | 10.010 | 9.740 | 9.970 | 9.970 | 113,790 |
| 2025-11-28 | 11.860 | 12.040 | 9.910 | 10.300 | 10.300 | 236,120 |
| 2025-11-27 | 10.300 | 10.970 | 10.200 | 10.970 | 10.970 | 95,099 |
| 2025-11-26 | 9.950 | 9.970 | 8.500 | 9.970 | 9.970 | 186,297 |
| 2025-11-25 | 8.990 | 9.100 | 8.800 | 8.970 | 8.970 | 25,416 |
| 2025-11-24 | 8.200 | 9.200 | 8.200 | 8.670 | 8.670 | 11,819 |
| 2025-11-21 | 9.000 | 9.880 | 8.900 | 8.990 | 8.990 | 58,974 |
| 2025-11-20 | 8.850 | 9.050 | 8.830 | 8.890 | 8.890 | 4,303 |
| 2025-11-19 | 9.010 | 9.430 | 8.850 | 9.350 | 9.350 | 19,807 |
| 2025-11-18 | 8.720 | 9.590 | 8.720 | 9.000 | 9.000 | 40,301 |
| 2025-11-17 | 9.000 | 9.000 | 8.720 | 8.790 | 8.790 | 2,355 |
| 2025-11-14 | 9.100 | 9.480 | 8.730 | 9.000 | 9.000 | 2,013 |
| 2025-11-13 | 8.720 | 9.180 | 8.720 | 9.010 | 9.010 | 14,033 |
| 2025-11-12 | 8.830 | 9.230 | 8.800 | 8.830 | 8.830 | 412 |
| 2025-11-11 | 9.320 | 9.370 | 8.820 | 8.830 | 8.830 | 13,223 |
| 2025-11-10 | 8.990 | 9.320 | 8.990 | 9.190 | 9.190 | 8,493 |
| 2025-11-07 | 8.640 | 9.180 | 8.610 | 9.090 | 9.090 | 6,111 |
| 2025-11-06 | 8.980 | 9.470 | 8.900 | 8.990 | 8.990 | 28,701 |
| 2025-11-05 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 5,010 |
| 2025-11-04 | 9.110 | 9.260 | 8.400 | 9.170 | 9.170 | 35,810 |
| 2025-11-03 | 9.030 | 9.390 | 9.030 | 9.300 | 9.300 | 5,835 |
| 2025-10-31 | 9.670 | 9.670 | 9.010 | 9.010 | 9.010 | 22,100 |
| 2025-10-30 | 10.380 | 10.380 | 8.600 | 9.350 | 9.350 | 61,064 |
| 2025-10-29 | 8.500 | 9.480 | 8.000 | 9.430 | 9.430 | 70,269 |
| 2025-10-28 | 8.440 | 8.480 | 8.350 | 8.480 | 8.480 | 6,821 |
| 2025-10-27 | 8.870 | 8.870 | 8.000 | 8.100 | 8.100 | 13,984 |
| 2025-10-24 | 8.010 | 8.920 | 8.010 | 8.700 | 8.700 | 205 |
| 2025-10-23 | 8.750 | 8.750 | 8.670 | 8.700 | 8.700 | 3,501 |
| 2025-10-22 | 8.980 | 8.980 | 8.070 | 8.250 | 8.250 | 18,103 |
| 2025-10-20 | 8.620 | 8.920 | 8.510 | 8.920 | 8.920 | 136 |
| 2025-10-17 | 8.530 | 8.950 | 8.530 | 8.920 | 8.920 | 35,884 |
| 2025-10-16 | 9.180 | 9.180 | 8.330 | 8.900 | 8.900 | 17,501 |
| 2025-10-15 | 9.040 | 9.190 | 8.710 | 8.920 | 8.920 | 18,562 |
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.