Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan
· Delayed Price · Currency is PKR 5.82
-0.23 (-3.80%)
At close: Dec 5, 2025
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 6.30 | 5.80 | 5.82 | 5.82 | -3.80% | 17,886 |
| Dec 4, 2025 | 6.00 | 6.37 | 5.90 | 6.05 | 6.05 | -4.57% | 26,729 |
| Dec 3, 2025 | 5.63 | 6.34 | 5.63 | 6.34 | 6.34 | 1.44% | 27,163 |
| Dec 2, 2025 | 6.11 | 6.35 | 6.11 | 6.25 | 6.25 | -0.79% | 27,505 |
| Dec 1, 2025 | 6.30 | 6.79 | 6.00 | 6.30 | 6.30 | 0.16% | 96,883 |
| Nov 28, 2025 | 6.50 | 7.25 | 5.70 | 6.29 | 6.29 | -1.41% | 1,012,900 |
| Nov 27, 2025 | 5.50 | 6.48 | 5.32 | 6.38 | 6.38 | 16.42% | 1,279,075 |
| Nov 26, 2025 | 5.50 | 5.55 | 5.12 | 5.48 | 5.48 | 5.79% | 18,980 |
| Nov 25, 2025 | 5.18 | 5.48 | 5.16 | 5.18 | 5.18 | -2.26% | 3,041 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.13 | 5.30 | 5.30 | -3.64% | 1,578 |
| Nov 21, 2025 | 5.17 | 5.50 | 5.17 | 5.50 | 5.50 | - | 4 |
| Nov 20, 2025 | 5.17 | 5.49 | 5.17 | 5.50 | 5.50 | - | 7 |
| Nov 19, 2025 | 5.15 | 5.56 | 5.15 | 5.50 | 5.50 | -1.79% | 609 |
| Nov 18, 2025 | 5.49 | 5.65 | 5.49 | 5.60 | 5.60 | 4.67% | 14,095 |
| Nov 17, 2025 | 5.12 | 5.36 | 5.12 | 5.35 | 5.35 | 4.70% | 2,338 |
| Nov 14, 2025 | 5.63 | 5.63 | 5.00 | 5.11 | 5.11 | -1.73% | 5,038 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.20 | 5.20 | - | 36 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.76% | 1,331 |
| Nov 10, 2025 | 5.11 | 5.30 | 5.10 | 5.11 | 5.11 | -4.66% | 1,435 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.11 | 5.36 | 5.36 | 2.10% | 3,272 |
| Nov 6, 2025 | 4.75 | 5.89 | 4.75 | 5.25 | 5.25 | -1.13% | 10,965 |
| Nov 5, 2025 | 5.10 | 5.39 | 5.10 | 5.31 | 5.31 | - | 2 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.30 | 5.31 | 5.31 | - | 15 |
| Nov 3, 2025 | 5.47 | 5.47 | 5.37 | 5.31 | 5.31 | - | 124 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.01 | 5.31 | 5.31 | -3.45% | 2,511 |
| Oct 30, 2025 | 5.57 | 5.57 | 5.00 | 5.50 | 5.50 | - | 12,632 |
| Oct 29, 2025 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -1.79% | 10,010 |
| Oct 28, 2025 | 5.30 | 5.57 | 5.30 | 5.60 | 5.60 | - | 51 |
| Oct 27, 2025 | 5.78 | 5.78 | 5.14 | 5.60 | 5.60 | -3.11% | 18,516 |
| Oct 24, 2025 | 5.88 | 5.88 | 5.30 | 5.78 | 5.78 | 0.35% | 10,857 |
| Oct 23, 2025 | 5.60 | 5.80 | 5.40 | 5.76 | 5.76 | 2.86% | 1,165 |
| Oct 22, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | - | 4,200 |
| Oct 21, 2025 | 5.22 | 5.65 | 5.00 | 5.60 | 5.60 | 5.66% | 8,099 |
| Oct 20, 2025 | 5.11 | 5.50 | 5.11 | 5.30 | 5.30 | 1.92% | 1,854 |
| Oct 17, 2025 | 5.40 | 5.45 | 5.15 | 5.20 | 5.20 | -4.59% | 3,824 |
| Oct 16, 2025 | 5.45 | 5.69 | 5.45 | 5.45 | 5.45 | - | 8,821 |
| Oct 15, 2025 | 5.69 | 5.69 | 5.40 | 5.45 | 5.45 | 0.74% | 11,892 |
| Oct 14, 2025 | 5.68 | 5.68 | 5.30 | 5.41 | 5.41 | 2.08% | 5,279 |
| Oct 13, 2025 | 5.22 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 26,956 |
| Oct 10, 2025 | 5.40 | 5.70 | 5.15 | 5.50 | 5.50 | - | 8,725 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 2.61% | 10,026 |
| Oct 8, 2025 | 5.89 | 5.89 | 5.34 | 5.36 | 5.36 | -5.96% | 39,242 |
| Oct 7, 2025 | 5.97 | 5.97 | 5.03 | 5.70 | 5.70 | - | 17,993 |
| Oct 6, 2025 | 5.31 | 5.80 | 5.30 | 5.70 | 5.70 | 4.01% | 18,701 |
| Oct 3, 2025 | 5.70 | 5.70 | 5.30 | 5.48 | 5.48 | -0.36% | 19,364 |
| Oct 2, 2025 | 5.50 | 5.80 | 5.49 | 5.50 | 5.50 | -1.79% | 3,287 |
| Oct 1, 2025 | 6.20 | 6.20 | 5.24 | 5.60 | 5.60 | 0.54% | 104,964 |
| Sep 30, 2025 | 5.58 | 5.63 | 5.50 | 5.57 | 5.57 | -0.36% | 2,931 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.58 | 5.59 | 5.59 | 4.68% | 3,538 |
| Sep 26, 2025 | 5.93 | 6.00 | 5.06 | 5.34 | 5.34 | -4.64% | 15,832 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.50 | 5.60 | 5.60 | -1.58% | 5,896 |
| Sep 24, 2025 | 5.61 | 5.90 | 5.60 | 5.69 | 5.69 | -5.01% | 36,517 |
| Sep 23, 2025 | 6.00 | 6.20 | 5.77 | 5.99 | 5.99 | 3.28% | 42,355 |
| Sep 22, 2025 | 5.70 | 5.87 | 5.70 | 5.80 | 5.80 | -0.51% | 37,428 |
| Sep 19, 2025 | 5.91 | 5.91 | 5.70 | 5.83 | 5.83 | -1.35% | 16,250 |
| Sep 18, 2025 | 5.91 | 5.94 | 5.36 | 5.91 | 5.91 | 2.78% | 67,538 |
| Sep 17, 2025 | 5.97 | 5.97 | 5.31 | 5.75 | 5.75 | -3.36% | 66,449 |
| Sep 16, 2025 | 5.88 | 5.97 | 5.80 | 5.95 | 5.95 | 1.02% | 5,645 |
| Sep 15, 2025 | 5.70 | 5.99 | 5.70 | 5.89 | 5.89 | 0.86% | 14,108 |
| Sep 12, 2025 | 5.62 | 6.15 | 5.62 | 5.84 | 5.84 | -1.68% | 15,602 |
| Sep 11, 2025 | 5.90 | 6.00 | 5.56 | 5.94 | 5.94 | 6.07% | 18,211 |
| Sep 10, 2025 | 5.64 | 6.15 | 5.50 | 5.60 | 5.60 | 2.00% | 63,679 |
| Sep 9, 2025 | 5.92 | 5.92 | 5.40 | 5.49 | 5.49 | -0.54% | 27,718 |
| Sep 8, 2025 | 5.66 | 5.97 | 5.51 | 5.52 | 5.52 | -6.44% | 8,353 |
| Sep 5, 2025 | 5.61 | 6.00 | 5.61 | 5.90 | 5.90 | -1.67% | 794 |
| Sep 4, 2025 | 5.99 | 6.15 | 5.87 | 6.00 | 6.00 | - | 17,054 |
| Sep 3, 2025 | 5.67 | 6.10 | 5.64 | 6.00 | 6.00 | 1.35% | 55,244 |
| Sep 2, 2025 | 5.98 | 5.98 | 5.70 | 5.92 | 5.92 | -2.15% | 90,392 |
| Sep 1, 2025 | 5.91 | 6.19 | 5.52 | 6.05 | 6.05 | - | 18,455 |
| Aug 29, 2025 | 6.18 | 6.19 | 5.90 | 6.05 | 6.05 | 0.83% | 112,611 |
| Aug 28, 2025 | 5.90 | 6.22 | 5.60 | 6.00 | 6.00 | 2.04% | 112,716 |
| Aug 27, 2025 | 6.39 | 6.39 | 5.86 | 5.88 | 5.88 | -3.29% | 40,075 |
| Aug 26, 2025 | 6.51 | 7.38 | 5.76 | 6.08 | 6.08 | -6.61% | 602,618 |
| Aug 25, 2025 | 5.40 | 6.64 | 5.20 | 6.51 | 6.51 | 15.43% | 694,836 |
| Aug 22, 2025 | 5.62 | 5.70 | 5.10 | 5.64 | 5.64 | -0.70% | 20,618 |
| Aug 21, 2025 | 5.70 | 5.74 | 5.51 | 5.68 | 5.68 | 0.18% | 106,389 |
| Aug 20, 2025 | 5.84 | 6.10 | 5.48 | 5.67 | 5.67 | 1.61% | 196,100 |
| Aug 19, 2025 | 6.18 | 6.18 | 5.32 | 5.58 | 5.58 | -5.42% | 227,891 |
| Aug 18, 2025 | 6.24 | 6.34 | 5.80 | 5.90 | 5.90 | -1.34% | 72,499 |
| Aug 15, 2025 | 6.60 | 6.60 | 5.62 | 5.98 | 5.98 | -7.00% | 439,831 |
| Aug 13, 2025 | 7.20 | 7.49 | 6.30 | 6.43 | 6.43 | -9.31% | 652,712 |
| Aug 12, 2025 | 7.07 | 7.10 | 6.60 | 7.09 | 7.09 | 16.23% | 1,404,744 |
| Aug 11, 2025 | 5.16 | 6.10 | 5.16 | 6.10 | 6.10 | 19.61% | 313,178 |
| Aug 8, 2025 | 4.99 | 5.25 | 4.73 | 5.10 | 5.10 | 3.03% | 69,041 |
| Aug 7, 2025 | 4.61 | 5.25 | 4.60 | 4.95 | 4.95 | 2.70% | 216,975 |
| Aug 6, 2025 | 4.50 | 4.90 | 4.06 | 4.82 | 4.82 | 10.55% | 277,717 |
| Aug 5, 2025 | 3.79 | 4.45 | 3.79 | 4.36 | 4.36 | 19.13% | 109,440 |
| Aug 4, 2025 | 3.70 | 3.81 | 3.42 | 3.66 | 3.66 | -5.18% | 11,504 |
| Aug 1, 2025 | 3.85 | 4.04 | 3.85 | 3.86 | 3.86 | 0.26% | 12,650 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.80 | 3.85 | 3.85 | -3.27% | 41,253 |
| Jul 30, 2025 | 3.96 | 4.15 | 3.95 | 3.98 | 3.98 | -0.50% | 6,796 |
| Jul 29, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -1.48% | 17,873 |
| Jul 28, 2025 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | -6.67% | 5,522 |
| Jul 25, 2025 | 4.03 | 4.37 | 4.01 | 4.35 | 4.35 | 5.58% | 1,510 |
| Jul 24, 2025 | 4.34 | 4.35 | 4.10 | 4.12 | 4.12 | -2.83% | 63,419 |
| Jul 23, 2025 | 4.44 | 4.50 | 4.17 | 4.24 | 4.24 | 2.66% | 141,585 |
| Jul 22, 2025 | 4.00 | 4.43 | 4.00 | 4.13 | 4.13 | 3.25% | 108,109 |
| Jul 21, 2025 | 4.00 | 4.18 | 4.00 | 4.00 | 4.00 | -0.25% | 8,983 |
| Jul 18, 2025 | 4.45 | 4.47 | 4.00 | 4.01 | 4.01 | -4.52% | 5,181 |
| Jul 17, 2025 | 4.08 | 4.35 | 4.05 | 4.20 | 4.20 | -1.18% | 18,605 |