Gulistan Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 13.330 | 13.630 | 11.500 | 13.370 | 13.370 | 4,149 |
| 2024-10-03 | 12.820 | 12.820 | 11.650 | 12.450 | 12.450 | 1,055 |
| 2024-10-02 | 12.500 | 12.590 | 11.500 | 11.700 | 11.700 | 43,536 |
| 2024-10-01 | 13.990 | 13.990 | 12.250 | 12.250 | 12.250 | 917 |
| 2024-09-30 | 14.220 | 14.220 | 12.510 | 13.080 | 13.080 | 10,561 |
| 2024-09-27 | 13.000 | 14.000 | 11.880 | 13.080 | 13.080 | 561 |
| 2024-09-26 | 13.000 | 14.060 | 12.910 | 13.000 | 13.000 | 3,829 |
| 2024-09-25 | 15.100 | 15.100 | 12.700 | 13.340 | 13.340 | 5,830 |
| 2024-09-24 | 14.500 | 15.990 | 13.780 | 13.780 | 13.780 | 12,264 |
| 2024-09-23 | 16.490 | 16.490 | 14.160 | 15.310 | 15.310 | 7 |
| 2024-09-20 | 14.620 | 15.800 | 14.620 | 15.310 | 15.310 | 94,399 |
| 2024-09-19 | 14.190 | 14.360 | 12.510 | 14.360 | 14.360 | 49,395 |
| 2024-09-18 | 13.890 | 13.890 | 12.300 | 13.050 | 13.050 | 12,558 |
| 2024-09-16 | 12.780 | 13.200 | 12.650 | 12.650 | 12.650 | 8,747 |
| 2024-09-13 | 13.300 | 14.080 | 12.760 | 13.980 | 13.980 | 24,915 |
| 2024-09-12 | 12.020 | 13.500 | 12.020 | 12.800 | 12.800 | 16,650 |
| 2024-09-11 | 13.000 | 13.350 | 12.200 | 12.900 | 12.900 | 52,129 |
| 2024-09-10 | 13.060 | 13.490 | 12.520 | 12.630 | 12.630 | 10,630 |
| 2024-09-09 | 14.050 | 15.500 | 13.810 | 13.810 | 13.810 | 73,715 |
| 2024-09-06 | 16.000 | 16.840 | 14.350 | 15.340 | 15.340 | 67,534 |
| 2024-09-05 | 16.350 | 17.390 | 15.810 | 15.830 | 15.830 | 3,008 |
| 2024-09-04 | 16.000 | 18.490 | 15.620 | 16.350 | 16.350 | 65,987 |
| 2024-09-03 | 16.450 | 18.930 | 16.420 | 17.360 | 17.360 | 62,885 |
| 2024-09-02 | 18.500 | 19.830 | 18.240 | 18.240 | 18.240 | 56,038 |
| 2024-08-30 | 20.000 | 21.000 | 18.100 | 20.270 | 20.270 | 114,215 |
| 2024-08-29 | 16.550 | 19.400 | 16.550 | 19.320 | 19.320 | 96,033 |
| 2024-08-28 | 16.990 | 18.250 | 15.290 | 17.640 | 17.640 | 99,739 |
| 2024-08-27 | 18.980 | 18.980 | 16.250 | 16.990 | 16.990 | 31,170 |
| 2024-08-26 | 19.790 | 19.790 | 17.830 | 17.930 | 17.930 | 7,728 |
| 2024-08-23 | 19.500 | 20.170 | 18.100 | 19.370 | 19.370 | 38,800 |
| 2024-08-22 | 17.700 | 18.340 | 15.650 | 18.340 | 18.340 | 65,523 |
| 2024-08-21 | 17.900 | 17.900 | 16.260 | 16.670 | 16.670 | 4,026 |
| 2024-08-20 | 18.540 | 19.490 | 17.810 | 17.810 | 17.810 | 25,599 |
| 2024-08-19 | 20.450 | 20.500 | 17.240 | 18.790 | 18.790 | 183,215 |
| 2024-08-16 | 17.510 | 19.680 | 17.500 | 19.160 | 19.160 | 72,438 |
| 2024-08-15 | 17.900 | 18.290 | 15.400 | 17.890 | 17.890 | 185,192 |
| 2024-08-13 | 16.530 | 17.000 | 16.530 | 16.630 | 16.630 | 99,128 |
| 2024-08-12 | 21.490 | 21.490 | 18.370 | 18.370 | 18.370 | 43,212 |
| 2024-08-09 | 22.200 | 22.200 | 19.020 | 20.410 | 20.410 | 57,375 |
| 2024-08-08 | 22.090 | 22.090 | 18.070 | 20.290 | 20.290 | 448,852 |
| 2024-08-07 | 20.080 | 20.080 | 20.080 | 20.080 | 20.080 | 15,526 |
| 2024-08-06 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 21,301 |
| 2024-08-05 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 18,008 |
| 2024-08-02 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 41,400 |
| 2024-08-01 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | 33,800 |
| 2024-07-31 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | 11,321 |
| 2024-07-30 | 11.330 | 11.330 | 11.330 | 11.330 | 11.330 | 37,754 |
| 2024-07-29 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 42,146 |
| 2024-07-26 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 73,052 |
| 2024-07-25 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 183,109 |
| 2024-07-24 | 6.000 | 7.300 | 5.900 | 7.300 | 7.300 | 57,362 |
| 2024-07-23 | 5.360 | 6.300 | 4.800 | 6.300 | 6.300 | 81,360 |
| 2024-07-22 | 4.940 | 5.300 | 4.200 | 5.300 | 5.300 | 94,062 |
| 2024-07-19 | 5.380 | 5.380 | 4.000 | 4.300 | 4.300 | 1,901 |
| 2024-07-18 | 5.000 | 5.000 | 4.300 | 4.420 | 4.420 | 9,598 |
| 2024-07-15 | 3.900 | 5.300 | 3.900 | 5.200 | 5.200 | 53,883 |
| 2024-07-12 | 4.970 | 4.970 | 3.900 | 4.350 | 4.350 | 3,199 |
| 2024-07-11 | 4.780 | 4.780 | 4.010 | 4.250 | 4.250 | 2,871 |
| 2024-07-10 | 4.010 | 4.480 | 4.010 | 4.450 | 4.450 | 3,273 |
| 2024-07-09 | 3.850 | 4.950 | 3.850 | 4.620 | 4.620 | 90,586 |
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.