Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 9.030 | 9.450 | 9.030 | 9.450 | 9.450 | 5,128 |
| 2025-10-13 | 9.450 | 9.450 | 9.200 | 9.200 | 9.200 | 5,140 |
| 2025-10-10 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 2,000 |
| 2025-10-09 | 9.840 | 9.970 | 8.680 | 9.080 | 9.080 | 27,328 |
| 2025-10-08 | 9.750 | 10.000 | 8.870 | 9.480 | 9.480 | 19,395 |
| 2025-10-07 | 9.390 | 9.760 | 9.010 | 9.640 | 9.640 | 33,605 |
| 2025-10-03 | 9.120 | 9.440 | 9.120 | 9.380 | 9.380 | 2,037 |
| 2025-10-02 | 9.510 | 9.590 | 9.140 | 9.330 | 9.330 | 14,230 |
| 2025-09-30 | 9.900 | 9.900 | 9.700 | 9.700 | 9.700 | 7,737 |
| 2025-09-29 | 9.600 | 10.190 | 9.600 | 9.990 | 9.990 | 12,366 |
| 2025-09-26 | 9.310 | 10.250 | 9.310 | 9.940 | 9.940 | 7,303 |
| 2025-09-25 | 10.240 | 10.240 | 10.030 | 10.190 | 10.190 | 1,402 |
| 2025-09-24 | 10.700 | 10.710 | 10.100 | 10.240 | 10.240 | 47,988 |
| 2025-09-23 | 9.790 | 10.350 | 9.500 | 10.350 | 10.350 | 111,761 |
| 2025-09-22 | 9.800 | 9.800 | 9.250 | 9.350 | 9.350 | 73,003 |
| 2025-09-19 | 10.280 | 10.280 | 9.660 | 9.670 | 9.670 | 6,007 |
| 2025-09-18 | 10.490 | 10.490 | 9.400 | 10.120 | 10.120 | 108,984 |
| 2025-09-17 | 9.730 | 10.080 | 9.710 | 10.000 | 10.000 | 9,865 |
| 2025-09-16 | 10.200 | 10.340 | 9.710 | 10.000 | 10.000 | 160,099 |
| 2025-09-15 | 9.860 | 10.300 | 9.810 | 10.260 | 10.260 | 7,559 |
| 2025-09-12 | 10.320 | 10.330 | 9.810 | 9.850 | 9.850 | 72,033 |
| 2025-09-11 | 10.050 | 10.330 | 9.550 | 9.980 | 9.980 | 89,207 |
| 2025-09-10 | 9.850 | 10.600 | 9.220 | 10.050 | 10.050 | 137,175 |
| 2025-09-09 | 9.500 | 9.890 | 9.500 | 9.880 | 9.880 | 1,435 |
| 2025-09-08 | 10.000 | 10.000 | 8.860 | 9.500 | 9.500 | 41,634 |
| 2025-09-05 | 10.280 | 10.300 | 9.770 | 9.810 | 9.810 | 18,750 |
| 2025-09-04 | 10.180 | 10.190 | 9.990 | 10.000 | 10.000 | 1,679 |
| 2025-09-03 | 10.630 | 10.800 | 9.600 | 9.880 | 9.880 | 12,001 |
| 2025-09-02 | 10.790 | 10.820 | 9.620 | 10.390 | 10.390 | 19,203 |
| 2025-09-01 | 10.380 | 10.650 | 10.160 | 10.630 | 10.630 | 29,768 |
| 2025-08-29 | 10.900 | 11.000 | 9.750 | 9.990 | 9.990 | 20,235 |
| 2025-08-28 | 10.880 | 11.300 | 10.050 | 10.240 | 10.240 | 34,805 |
| 2025-08-27 | 10.850 | 11.000 | 10.530 | 10.880 | 10.880 | 10,708 |
| 2025-08-26 | 11.000 | 11.000 | 10.750 | 10.750 | 10.750 | 35,723 |
| 2025-08-25 | 10.210 | 11.000 | 10.210 | 10.960 | 10.960 | 17,889 |
| 2025-08-22 | 10.810 | 11.500 | 10.540 | 10.850 | 10.850 | 67,998 |
| 2025-08-21 | 11.250 | 12.100 | 10.800 | 10.950 | 10.950 | 105,914 |
| 2025-08-20 | 12.000 | 12.250 | 11.610 | 11.800 | 11.800 | 71,026 |
| 2025-08-19 | 13.300 | 13.740 | 11.610 | 12.560 | 12.560 | 1,012,259 |
| 2025-08-18 | 12.900 | 12.900 | 12.600 | 12.900 | 12.900 | 593,693 |
| 2025-08-15 | 11.730 | 11.730 | 11.730 | 11.730 | 11.730 | 21,019 |
| 2025-08-13 | 9.060 | 10.660 | 9.060 | 10.660 | 10.660 | 114,214 |
| 2025-08-12 | 10.400 | 10.400 | 9.540 | 9.660 | 9.660 | 166,952 |
| 2025-08-11 | 8.830 | 9.530 | 8.830 | 9.530 | 9.530 | 78,550 |
| 2025-08-08 | 8.450 | 8.580 | 8.450 | 8.530 | 8.530 | 10,705 |
| 2025-08-07 | 8.130 | 8.970 | 8.130 | 8.470 | 8.470 | 18,269 |
| 2025-08-06 | 8.390 | 9.210 | 8.390 | 8.820 | 8.820 | 125,410 |
| 2025-08-05 | 7.800 | 8.300 | 7.800 | 8.210 | 8.210 | 2,456 |
| 2025-08-04 | 8.200 | 8.500 | 8.030 | 8.040 | 8.040 | 1,601 |
| 2025-08-01 | 8.440 | 8.950 | 7.690 | 8.250 | 8.250 | 32,557 |
| 2025-07-31 | 7.850 | 8.450 | 7.850 | 8.060 | 8.060 | 4,562 |
| 2025-07-30 | 8.660 | 8.830 | 8.060 | 8.300 | 8.300 | 12,725 |
| 2025-07-29 | 8.350 | 8.790 | 8.350 | 8.470 | 8.470 | 10,850 |
| 2025-07-28 | 8.600 | 8.950 | 8.550 | 8.950 | 8.950 | 17,709 |
| 2025-07-25 | 8.640 | 9.120 | 8.640 | 8.970 | 8.970 | 19,853 |
| 2025-07-24 | 10.480 | 10.600 | 8.610 | 9.080 | 9.080 | 269,262 |
| 2025-07-23 | 9.000 | 9.600 | 9.000 | 9.600 | 9.600 | 95,766 |
| 2025-07-22 | 7.690 | 8.600 | 6.720 | 8.600 | 8.600 | 156,219 |
| 2025-07-21 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 534 |
| 2025-07-18 | 7.850 | 7.850 | 7.200 | 7.600 | 7.600 | 9,709 |
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.