Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 8.330 | 8.330 | 8.270 | 8.270 | 8.270 | 3,416 |
| 2025-04-11 | 8.850 | 8.850 | 8.300 | 8.300 | 8.300 | 2,001 |
| 2025-04-10 | 8.940 | 8.940 | 8.300 | 8.300 | 8.300 | 2,364 |
| 2025-04-08 | 8.270 | 8.790 | 8.250 | 8.260 | 8.260 | 4,101 |
| 2025-04-07 | 8.570 | 8.850 | 8.300 | 8.300 | 8.300 | 329 |
| 2025-04-04 | 8.300 | 8.900 | 8.300 | 8.300 | 8.300 | 1,002 |
| 2025-04-03 | 8.450 | 8.950 | 8.450 | 8.950 | 8.950 | 200 |
| 2025-03-27 | 8.250 | 8.950 | 8.250 | 8.950 | 8.950 | 1,401 |
| 2025-03-26 | 8.400 | 8.400 | 8.260 | 8.260 | 8.260 | 150 |
| 2025-03-24 | 9.500 | 9.500 | 8.260 | 8.260 | 8.260 | 5,015 |
| 2025-03-21 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,000 |
| 2025-03-20 | 8.420 | 8.990 | 8.420 | 8.990 | 8.990 | 1,325 |
| 2025-03-19 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1 |
| 2025-03-18 | 9.260 | 9.260 | 8.990 | 8.990 | 8.990 | 1,001 |
| 2025-03-17 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 4,001 |
| 2025-03-14 | 8.400 | 8.400 | 8.250 | 8.250 | 8.250 | 172 |
| 2025-03-13 | 8.450 | 8.450 | 8.250 | 8.250 | 8.250 | 3,025 |
| 2025-03-11 | 8.050 | 9.240 | 8.050 | 8.990 | 8.990 | 1,068 |
| 2025-03-10 | 8.850 | 8.850 | 8.560 | 8.850 | 8.850 | 175 |
| 2025-03-06 | 9.320 | 9.320 | 8.500 | 8.850 | 8.850 | 22 |
| 2025-03-05 | 8.250 | 9.590 | 8.250 | 8.850 | 8.850 | 200 |
| 2025-02-27 | 9.000 | 9.000 | 8.730 | 8.850 | 8.850 | 11,100 |
| 2025-02-24 | 8.070 | 8.110 | 8.070 | 8.110 | 8.110 | 100 |
| 2025-02-21 | 8.210 | 8.800 | 8.100 | 8.110 | 8.110 | 5,588 |
| 2025-02-20 | 9.200 | 9.200 | 8.410 | 8.450 | 8.450 | 5,576 |
| 2025-02-19 | 8.670 | 8.670 | 8.360 | 8.360 | 8.360 | 11,649 |
| 2025-02-18 | 8.660 | 8.700 | 8.660 | 8.680 | 8.680 | 950 |
| 2025-02-17 | 8.670 | 9.500 | 8.670 | 8.960 | 8.960 | 1,240 |
| 2025-02-14 | 8.650 | 9.490 | 8.650 | 9.490 | 9.490 | 31 |
| 2025-02-13 | 8.770 | 9.490 | 8.770 | 9.490 | 9.490 | 122 |
| 2025-02-12 | 9.000 | 9.730 | 8.650 | 9.490 | 9.490 | 5,086 |
| 2025-02-11 | 8.810 | 9.450 | 8.810 | 8.950 | 8.950 | 5,992 |
| 2025-02-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 10 |
| 2025-02-06 | 9.250 | 9.300 | 9.250 | 9.250 | 9.250 | 10,001 |
| 2025-02-04 | 9.210 | 9.270 | 9.210 | 9.260 | 9.260 | 606 |
| 2025-02-03 | 9.000 | 9.970 | 9.000 | 9.450 | 9.450 | 1,102 |
| 2025-01-31 | 9.510 | 9.970 | 9.450 | 9.450 | 9.450 | 12,051 |
| 2025-01-30 | 9.310 | 9.500 | 9.310 | 9.500 | 9.500 | 4,502 |
| 2025-01-29 | 9.210 | 10.200 | 9.210 | 9.270 | 9.270 | 26,455 |
| 2025-01-28 | 10.000 | 10.000 | 9.200 | 9.360 | 9.360 | 15,579 |
| 2025-01-27 | 9.860 | 10.230 | 9.670 | 9.770 | 9.770 | 15,773 |
| 2025-01-24 | 10.960 | 10.960 | 9.840 | 9.860 | 9.860 | 125,238 |
| 2025-01-23 | 11.510 | 11.590 | 10.920 | 10.930 | 10.930 | 39,587 |
| 2025-01-22 | 11.850 | 12.800 | 11.580 | 12.130 | 12.130 | 32,306 |
| 2025-01-21 | 14.370 | 14.370 | 12.630 | 12.840 | 12.840 | 77,416 |
| 2025-01-20 | 14.490 | 14.490 | 12.660 | 14.030 | 14.030 | 181,382 |
| 2025-01-17 | 14.090 | 14.090 | 12.500 | 14.070 | 14.070 | 319,194 |
| 2025-01-16 | 12.820 | 12.820 | 11.760 | 12.810 | 12.810 | 120,637 |
| 2025-01-15 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 27,702 |
| 2025-01-14 | 9.600 | 10.590 | 9.590 | 10.590 | 10.590 | 114,668 |
| 2025-01-13 | 8.790 | 9.600 | 8.160 | 9.590 | 9.590 | 120,050 |
| 2025-01-10 | 8.970 | 8.990 | 7.580 | 8.600 | 8.600 | 101,406 |
| 2025-01-09 | 8.010 | 8.860 | 7.610 | 7.990 | 7.990 | 3,420 |
| 2025-01-08 | 8.610 | 8.620 | 8.130 | 8.150 | 8.150 | 1,108 |
| 2025-01-07 | 8.950 | 8.950 | 8.120 | 8.630 | 8.630 | 142 |
| 2025-01-06 | 8.240 | 8.760 | 8.000 | 8.630 | 8.630 | 1,552 |
| 2025-01-03 | 8.760 | 8.890 | 8.230 | 8.230 | 8.230 | 1,732 |
| 2025-01-02 | 8.870 | 8.870 | 8.410 | 8.410 | 8.410 | 508 |
| 2025-01-01 | 8.960 | 8.960 | 8.210 | 8.520 | 8.520 | 2,505 |
| 2024-12-31 | 9.540 | 9.540 | 8.350 | 8.650 | 8.650 | 10,003 |
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.