Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 8.640 | 8.640 | 8.580 | 8.620 | 8.620 | 1,212 |
| 2024-12-27 | 8.430 | 8.490 | 7.730 | 8.150 | 8.150 | 10,612 |
| 2024-12-26 | 9.390 | 9.400 | 8.000 | 8.330 | 8.330 | 60,671 |
| 2024-12-24 | 8.120 | 9.450 | 8.120 | 8.990 | 8.990 | 2,412 |
| 2024-12-23 | 9.640 | 9.640 | 8.560 | 8.650 | 8.650 | 917 |
| 2024-12-20 | 9.850 | 9.850 | 8.600 | 9.020 | 9.020 | 3,101 |
| 2024-12-19 | 9.990 | 9.990 | 8.680 | 9.500 | 9.500 | 1,109 |
| 2024-12-18 | 10.240 | 10.240 | 9.000 | 9.680 | 9.680 | 27,233 |
| 2024-12-17 | 10.660 | 11.000 | 9.590 | 9.600 | 9.600 | 121,924 |
| 2024-12-16 | 8.850 | 10.660 | 8.850 | 10.660 | 10.660 | 145,978 |
| 2024-12-13 | 8.680 | 9.880 | 8.520 | 9.660 | 9.660 | 20,933 |
| 2024-12-12 | 8.120 | 9.760 | 8.120 | 9.390 | 9.390 | 56,541 |
| 2024-12-11 | 9.490 | 9.490 | 8.050 | 8.760 | 8.760 | 15 |
| 2024-12-10 | 10.050 | 10.050 | 8.550 | 8.760 | 8.760 | 3,563 |
| 2024-12-09 | 9.400 | 9.640 | 8.400 | 9.520 | 9.520 | 10,871 |
| 2024-12-06 | 9.790 | 10.200 | 8.750 | 8.890 | 8.890 | 17,463 |
| 2024-12-05 | 10.130 | 10.640 | 9.000 | 9.750 | 9.750 | 28,414 |
| 2024-12-04 | 9.990 | 10.240 | 9.060 | 9.740 | 9.740 | 8,348 |
| 2024-12-03 | 9.000 | 9.640 | 8.610 | 9.360 | 9.360 | 18,587 |
| 2024-12-02 | 9.090 | 9.680 | 8.010 | 9.540 | 9.540 | 49,695 |
| 2024-11-29 | 8.250 | 8.680 | 7.400 | 8.680 | 8.680 | 31,652 |
| 2024-11-28 | 7.890 | 7.890 | 7.400 | 7.680 | 7.680 | 1,583 |
| 2024-11-27 | 7.160 | 8.160 | 7.000 | 7.360 | 7.360 | 37,378 |
| 2024-11-26 | 7.940 | 7.940 | 6.950 | 7.160 | 7.160 | 30,457 |
| 2024-11-25 | 7.510 | 8.320 | 7.510 | 7.940 | 7.940 | 300 |
| 2024-11-22 | 8.430 | 8.430 | 7.150 | 7.940 | 7.940 | 5,062 |
| 2024-11-21 | 8.470 | 8.480 | 7.940 | 8.000 | 8.000 | 15,751 |
| 2024-11-20 | 9.000 | 9.000 | 7.870 | 8.940 | 8.940 | 28,512 |
| 2024-11-19 | 9.340 | 9.340 | 7.810 | 8.870 | 8.870 | 17,611 |
| 2024-11-18 | 8.770 | 8.990 | 8.770 | 8.790 | 8.790 | 2,720 |
| 2024-11-15 | 9.600 | 9.600 | 8.200 | 8.770 | 8.770 | 3,922 |
| 2024-11-14 | 9.520 | 9.520 | 8.000 | 8.730 | 8.730 | 12,833 |
| 2024-11-13 | 9.250 | 9.250 | 8.500 | 8.530 | 8.530 | 6,800 |
| 2024-11-12 | 8.650 | 9.100 | 8.070 | 8.950 | 8.950 | 6,161 |
| 2024-11-11 | 8.500 | 9.350 | 8.210 | 8.230 | 8.230 | 3,192 |
| 2024-11-08 | 8.990 | 8.990 | 8.500 | 8.500 | 8.500 | 6,096 |
| 2024-11-07 | 8.750 | 8.880 | 8.600 | 8.770 | 8.770 | 15,942 |
| 2024-11-06 | 8.750 | 8.750 | 8.010 | 8.010 | 8.010 | 6,730 |
| 2024-11-05 | 8.030 | 8.850 | 8.030 | 8.740 | 8.740 | 1,502 |
| 2024-11-04 | 8.130 | 8.500 | 8.010 | 8.030 | 8.030 | 2,944 |
| 2024-11-01 | 8.120 | 9.100 | 8.120 | 8.120 | 8.120 | 2,002 |
| 2024-10-31 | 9.090 | 9.840 | 8.560 | 9.030 | 9.030 | 7,322 |
| 2024-10-30 | 8.100 | 9.100 | 8.100 | 9.090 | 9.090 | 12,101 |
| 2024-10-29 | 9.110 | 9.470 | 8.900 | 8.900 | 8.900 | 50,000 |
| 2024-10-28 | 11.850 | 11.850 | 9.900 | 9.900 | 9.900 | 22,685 |
| 2024-10-25 | 11.890 | 11.890 | 10.130 | 11.000 | 11.000 | 202 |
| 2024-10-24 | 12.180 | 12.400 | 10.960 | 11.000 | 11.000 | 30,167 |
| 2024-10-23 | 10.450 | 12.390 | 10.450 | 12.180 | 12.180 | 5,955 |
| 2024-10-22 | 11.390 | 11.580 | 10.250 | 11.540 | 11.540 | 10,212 |
| 2024-10-21 | 10.100 | 10.850 | 10.090 | 10.590 | 10.590 | 4,341 |
| 2024-10-18 | 10.880 | 10.880 | 9.350 | 10.010 | 10.010 | 11 |
| 2024-10-17 | 10.160 | 10.900 | 10.000 | 10.010 | 10.010 | 10,250 |
| 2024-10-16 | 11.990 | 11.990 | 10.460 | 10.590 | 10.590 | 12,476 |
| 2024-10-15 | 11.970 | 11.970 | 11.150 | 11.600 | 11.600 | 3,141 |
| 2024-10-14 | 11.350 | 12.400 | 10.900 | 12.150 | 12.150 | 11,401 |
| 2024-10-11 | 12.050 | 12.940 | 12.050 | 12.050 | 12.050 | 502 |
| 2024-10-10 | 13.450 | 13.450 | 11.750 | 12.820 | 12.820 | 83,277 |
| 2024-10-09 | 12.240 | 12.590 | 11.010 | 12.350 | 12.350 | 99,883 |
| 2024-10-08 | 12.980 | 12.980 | 11.150 | 11.480 | 11.480 | 1,352 |
| 2024-10-07 | 13.690 | 13.690 | 12.030 | 12.030 | 12.030 | 36,318 |
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.