Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 7.170 | 7.900 | 7.170 | 7.420 | 7.420 | 21,433 |
| 2025-07-16 | 7.970 | 7.970 | 7.000 | 7.080 | 7.080 | 52,302 |
| 2025-07-14 | 7.810 | 8.000 | 7.500 | 7.500 | 7.500 | 37,465 |
| 2025-07-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,501 |
| 2025-07-09 | 8.190 | 8.190 | 8.000 | 8.000 | 8.000 | 2,701 |
| 2025-07-08 | 8.260 | 8.300 | 8.000 | 8.000 | 8.000 | 12,931 |
| 2025-07-07 | 8.230 | 8.390 | 8.010 | 8.190 | 8.190 | 1,416 |
| 2025-07-04 | 7.760 | 8.000 | 7.760 | 8.000 | 8.000 | 1 |
| 2025-07-03 | 8.150 | 8.150 | 7.900 | 8.000 | 8.000 | 8,649 |
| 2025-07-02 | 8.270 | 8.270 | 8.130 | 8.130 | 8.130 | 2 |
| 2025-07-01 | 8.590 | 8.590 | 8.000 | 8.130 | 8.130 | 6,786 |
| 2025-06-30 | 8.440 | 8.700 | 8.310 | 8.640 | 8.640 | 16,671 |
| 2025-06-27 | 8.130 | 8.430 | 7.770 | 8.120 | 8.120 | 5,799 |
| 2025-06-26 | 8.520 | 8.990 | 8.100 | 8.150 | 8.150 | 6,950 |
| 2025-06-25 | 8.000 | 8.840 | 8.000 | 8.470 | 8.470 | 46,403 |
| 2025-06-24 | 8.000 | 8.000 | 7.710 | 8.000 | 8.000 | 2,123 |
| 2025-06-23 | 8.460 | 8.460 | 7.700 | 7.700 | 7.700 | 5,131 |
| 2025-06-20 | 8.100 | 8.400 | 7.620 | 7.710 | 7.710 | 10,101 |
| 2025-06-19 | 8.150 | 8.400 | 7.570 | 8.140 | 8.140 | 37,955 |
| 2025-06-18 | 9.320 | 9.320 | 8.280 | 8.420 | 8.420 | 180,494 |
| 2025-06-17 | 9.280 | 9.280 | 8.800 | 9.280 | 9.280 | 305,988 |
| 2025-06-16 | 7.280 | 8.280 | 7.280 | 8.280 | 8.280 | 21,667 |
| 2025-06-13 | 7.970 | 7.970 | 6.500 | 7.280 | 7.280 | 2,003 |
| 2025-06-12 | 7.800 | 7.800 | 7.180 | 7.180 | 7.180 | 500 |
| 2025-06-11 | 7.900 | 7.910 | 7.100 | 7.180 | 7.180 | 39,941 |
| 2025-06-10 | 8.430 | 8.450 | 7.780 | 7.950 | 7.950 | 2,527 |
| 2025-06-05 | 8.450 | 8.950 | 8.000 | 8.010 | 8.010 | 7,443 |
| 2025-06-04 | 8.180 | 8.180 | 7.990 | 8.000 | 8.000 | 4,511 |
| 2025-06-03 | 8.400 | 8.740 | 7.260 | 7.500 | 7.500 | 36,292 |
| 2025-06-02 | 8.000 | 8.000 | 7.990 | 7.990 | 7.990 | 601 |
| 2025-05-30 | 8.470 | 8.470 | 7.630 | 8.010 | 8.010 | 114 |
| 2025-05-29 | 8.470 | 8.470 | 8.000 | 8.010 | 8.010 | 4,367 |
| 2025-05-27 | 8.210 | 8.450 | 8.000 | 8.440 | 8.440 | 7,103 |
| 2025-05-26 | 8.770 | 8.770 | 8.310 | 8.500 | 8.500 | 6,271 |
| 2025-05-23 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 2,000 |
| 2025-05-22 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 25 |
| 2025-05-21 | 8.750 | 8.750 | 8.210 | 8.500 | 8.500 | 3,839 |
| 2025-05-20 | 7.750 | 8.750 | 7.750 | 8.250 | 8.250 | 5,592 |
| 2025-05-19 | 8.050 | 8.100 | 8.000 | 8.000 | 8.000 | 3,117 |
| 2025-05-15 | 7.720 | 8.250 | 7.670 | 8.100 | 8.100 | 19,509 |
| 2025-05-14 | 7.260 | 8.440 | 7.110 | 7.730 | 7.730 | 12,288 |
| 2025-05-13 | 7.990 | 7.990 | 7.900 | 7.900 | 7.900 | 50 |
| 2025-05-12 | 6.500 | 7.900 | 6.500 | 7.900 | 7.900 | 981 |
| 2025-05-09 | 7.740 | 7.740 | 7.010 | 7.010 | 7.010 | 100 |
| 2025-05-08 | 8.940 | 8.940 | 7.010 | 7.010 | 7.010 | 24,760 |
| 2025-05-07 | 7.060 | 8.540 | 7.060 | 8.010 | 8.010 | 243 |
| 2025-05-06 | 8.550 | 8.550 | 7.050 | 8.010 | 8.010 | 17,200 |
| 2025-05-05 | 7.770 | 7.770 | 7.730 | 7.750 | 7.750 | 1,100 |
| 2025-05-02 | 6.600 | 7.000 | 6.600 | 6.880 | 6.880 | 2 |
| 2025-04-30 | 7.750 | 7.750 | 6.350 | 6.880 | 6.880 | 202 |
| 2025-04-29 | 7.100 | 7.990 | 6.860 | 6.880 | 6.880 | 8,410 |
| 2025-04-28 | 7.770 | 8.290 | 7.760 | 7.790 | 7.790 | 6,600 |
| 2025-04-24 | 8.970 | 8.970 | 8.050 | 8.550 | 8.550 | 1,060 |
| 2025-04-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 115 |
| 2025-04-22 | 8.730 | 8.730 | 8.490 | 8.550 | 8.550 | 502 |
| 2025-04-21 | 8.940 | 8.940 | 7.770 | 8.110 | 8.110 | 28,881 |
| 2025-04-18 | 8.710 | 8.710 | 8.680 | 8.680 | 8.680 | 15 |
| 2025-04-17 | 9.240 | 9.240 | 8.580 | 8.680 | 8.680 | 2,232 |
| 2025-04-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,049 |
| 2025-04-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,158 |
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.