Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan
· Delayed Price · Currency is PKR 3.940
+0.080 (2.07%)
At close: Mar 6, 2026
Gulshan Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.90 | 4.35 | 3.45 | 3.86 | 3.86 | 0.26% | 17,101 |
| Mar 4, 2026 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | 35.09% | 85,954 |
| Mar 3, 2026 | 3.49 | 3.70 | 2.80 | 2.85 | 2.85 | -18.34% | 6,435 |
| Mar 2, 2026 | 3.90 | 4.25 | 3.22 | 3.49 | 3.49 | -17.30% | 15,651 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.01 | 4.22 | 4.22 | -10.21% | 1,789 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.80 | 4.70 | 4.70 | - | 12 |
| Feb 24, 2026 | 4.20 | 4.89 | 4.20 | 4.70 | 4.70 | - | 280 |
| Feb 23, 2026 | 4.40 | 4.89 | 3.71 | 4.70 | 4.70 | 3.98% | 4,250 |
| Feb 20, 2026 | 4.50 | 4.90 | 4.50 | 4.52 | 4.52 | 1.35% | 552 |
| Feb 19, 2026 | 4.46 | 4.90 | 4.46 | 4.46 | 4.46 | - | 102 |
| Feb 18, 2026 | 4.45 | 4.94 | 4.45 | 4.46 | 4.46 | -10.62% | 3,702 |
| Feb 17, 2026 | 4.23 | 4.95 | 4.23 | 4.99 | 4.99 | - | 4 |
| Feb 16, 2026 | 4.86 | 4.98 | 4.52 | 4.99 | 4.99 | - | 74 |
| Feb 13, 2026 | 4.75 | 4.99 | 4.66 | 4.99 | 4.99 | 6.17% | 11,205 |
| Feb 12, 2026 | 5.08 | 5.08 | 4.40 | 4.70 | 4.70 | -7.66% | 48,469 |
| Feb 11, 2026 | 4.70 | 5.10 | 4.65 | 5.09 | 5.09 | 8.30% | 26,319 |
| Feb 10, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 7,358 |
| Feb 9, 2026 | 4.71 | 4.95 | 4.70 | 4.73 | 4.73 | 0.64% | 2,109 |
| Feb 6, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -1.47% | 3,730 |
| Feb 4, 2026 | 4.98 | 4.98 | 4.75 | 4.77 | 4.77 | -3.64% | 5,841 |
| Feb 3, 2026 | 5.08 | 5.09 | 4.71 | 4.95 | 4.95 | 8.55% | 1,773 |
| Feb 2, 2026 | 5.05 | 5.05 | 4.50 | 4.56 | 4.56 | -4.60% | 2,924 |
| Jan 30, 2026 | 4.55 | 4.55 | 4.55 | 4.78 | 4.78 | - | 205 |
| Jan 29, 2026 | 5.02 | 5.02 | 4.53 | 4.78 | 4.78 | -4.40% | 22,412 |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 546 |
| Jan 27, 2026 | 5.23 | 5.23 | 4.90 | 5.00 | 5.00 | - | 2 |
| Jan 26, 2026 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | -1.96% | 868 |
| Jan 23, 2026 | 5.20 | 5.20 | 4.70 | 5.10 | 5.10 | - | 129 |
| Jan 22, 2026 | 5.20 | 5.20 | 4.80 | 5.10 | 5.10 | 1.39% | 13,122 |
| Jan 21, 2026 | 4.86 | 5.22 | 4.52 | 5.03 | 5.03 | 3.50% | 30,155 |
| Jan 20, 2026 | 5.20 | 5.20 | 4.86 | 4.86 | 4.86 | - | 3,267 |
| Jan 19, 2026 | 5.00 | 5.30 | 4.81 | 4.86 | 4.86 | -2.02% | 7,546 |
| Jan 16, 2026 | 4.99 | 5.43 | 4.60 | 4.96 | 4.96 | 0.81% | 19,712 |
| Jan 15, 2026 | 4.90 | 5.43 | 4.80 | 4.92 | 4.92 | -1.80% | 3,542 |
| Jan 14, 2026 | 5.10 | 5.45 | 4.61 | 5.01 | 5.01 | -4.57% | 75,049 |
| Jan 13, 2026 | 5.23 | 5.40 | 5.01 | 5.25 | 5.25 | 0.38% | 5,605 |
| Jan 12, 2026 | 5.21 | 5.32 | 5.21 | 5.23 | 5.23 | 0.58% | 28,810 |
| Jan 9, 2026 | 5.36 | 5.49 | 5.11 | 5.20 | 5.20 | -5.45% | 9,771 |
| Jan 8, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 6.80% | 142,689 |
| Jan 7, 2026 | 5.20 | 5.25 | 5.11 | 5.15 | 5.15 | -1.15% | 88,202 |
| Jan 6, 2026 | 5.16 | 5.45 | 5.16 | 5.21 | 5.21 | -4.40% | 7,486 |
| Jan 5, 2026 | 5.27 | 5.45 | 5.00 | 5.45 | 5.45 | 6.86% | 3,016 |
| Jan 2, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | -5.20% | 1,502 |
| Jan 1, 2026 | 5.50 | 5.50 | 5.00 | 5.38 | 5.38 | -3.76% | 16,085 |
| Dec 31, 2025 | 5.17 | 5.50 | 5.17 | 5.59 | 5.59 | - | 326 |
| Dec 30, 2025 | 5.00 | 5.69 | 5.00 | 5.59 | 5.59 | 9.39% | 22,608 |
| Dec 29, 2025 | 5.04 | 5.70 | 5.04 | 5.11 | 5.11 | -7.93% | 1,605 |
| Dec 26, 2025 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - | 30 |
| Dec 24, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 2.40% | 3,518 |
| Dec 23, 2025 | 5.15 | 5.70 | 5.02 | 5.42 | 5.42 | 0.37% | 10,106 |
| Dec 22, 2025 | 5.25 | 5.46 | 5.03 | 5.40 | 5.40 | -0.92% | 68,547 |
| Dec 19, 2025 | 5.47 | 5.78 | 5.20 | 5.45 | 5.45 | -0.37% | 2,140 |
| Dec 18, 2025 | 5.47 | 5.47 | 5.45 | 5.47 | 5.47 | 0.37% | 63,004 |
| Dec 17, 2025 | 5.57 | 5.86 | 5.21 | 5.45 | 5.45 | -1.98% | 1,518 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.56 | 5.56 | 5.56 | 0.72% | 5,233 |
| Dec 15, 2025 | 5.76 | 5.90 | 5.50 | 5.52 | 5.52 | -4.83% | 24,036 |
| Dec 12, 2025 | 6.20 | 6.20 | 5.61 | 5.80 | 5.80 | -4.61% | 4,256 |
| Dec 11, 2025 | 5.60 | 6.40 | 5.60 | 6.08 | 6.08 | 1.50% | 25,019 |
| Dec 10, 2025 | 5.51 | 6.46 | 5.22 | 5.99 | 5.99 | 5.09% | 150,938 |
| Dec 9, 2025 | 5.86 | 5.98 | 5.55 | 5.70 | 5.70 | 3.45% | 8,739 |
| Dec 8, 2025 | 5.98 | 5.98 | 5.50 | 5.51 | 5.51 | -5.33% | 28,423 |
| 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 |