Skip to main content
Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
6.96
+0.25 (3.73%)
At close: Mar 5, 2026

Gulistan Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.497.356.246.966.963.73%4,014
Mar 4, 20267.707.706.046.716.71-2.47%1,924
Mar 3, 20267.227.235.366.886.8810.43%15,542
Mar 2, 20267.147.145.156.236.231.30%6,210
Feb 27, 20266.156.156.146.156.1519.42%1,161
Feb 26, 20266.156.156.015.155.15-21
Feb 25, 20266.316.315.155.155.15-14.74%1,400
Feb 24, 20267.857.856.026.046.04-13.09%512
Feb 18, 20266.816.816.816.956.95-95
Feb 17, 20267.067.156.826.956.95-331
Feb 16, 20267.547.706.866.956.95-11.58%18,203
Feb 13, 20267.757.807.757.867.86-402
Feb 12, 20267.887.887.707.867.86-339
Feb 11, 20267.867.877.867.867.865.79%501
Feb 10, 20267.947.947.317.437.43-1.46%902
Feb 9, 20267.567.897.327.547.54-0.13%1,452
Feb 6, 20267.458.307.307.557.55-5.39%1,002
Feb 4, 20267.557.997.557.987.981.14%14,784
Feb 3, 20267.997.997.007.897.892.60%3,945
Jan 30, 20267.767.997.757.697.69-1,151
Jan 29, 20268.338.337.687.697.690.13%552
Jan 28, 20267.997.997.527.687.683.23%705
Jan 27, 20268.368.367.427.447.44-7.00%2,604
Jan 26, 20268.678.678.008.008.00-2.56%10,118
Jan 23, 20268.558.558.218.218.21-1.08%4,599
Jan 22, 20268.548.548.168.308.301.72%503
Jan 21, 20268.368.368.148.168.16-1.69%19,299
Jan 20, 20268.608.608.308.308.30-4.82%22,547
Jan 19, 20268.598.608.598.728.72-160
Jan 16, 20268.628.628.268.728.72-127
Jan 15, 20268.158.878.158.728.724.31%1,003
Jan 14, 20268.378.508.368.368.36-1.07%4,401
Jan 13, 20268.778.998.358.458.45-3.87%10,237
Jan 12, 20268.948.948.738.798.79-1.79%1,421
Jan 8, 20268.998.998.538.958.950.56%8,094
Jan 7, 20268.999.088.258.908.90-1.00%23,730
Jan 6, 20269.009.008.838.998.991.93%2,125
Jan 5, 20268.998.998.738.828.821.15%502
Jan 2, 20269.199.198.718.728.72-3.11%8,250
Jan 1, 20268.829.238.829.009.00-293
Dec 31, 20258.769.008.769.009.002.62%16,368
Dec 30, 20258.569.008.568.778.77-3.09%3,847
Dec 29, 20259.209.208.669.059.050.56%7,312
Dec 26, 20259.069.068.709.009.00-2.28%1,452
Dec 24, 20259.289.289.009.219.215.02%11,904
Dec 23, 20259.319.808.738.778.77-9.87%205,668
Dec 22, 20259.499.799.059.739.732.53%2,740
Dec 19, 20258.809.758.809.499.495.68%4,754
Dec 18, 20258.779.018.778.988.981.35%4,530
Dec 17, 20259.229.668.848.868.86-3.80%7,921
Dec 16, 20259.539.849.169.219.21-3.26%9,570
Dec 15, 20259.989.989.509.529.52-5.46%22,205
Dec 12, 202510.0010.009.9710.0710.07-19
Dec 11, 20259.7510.079.7510.0710.070.80%7,940
Dec 10, 20259.269.999.269.999.994.39%3,532
Dec 9, 20259.839.859.129.579.57-2.55%18,953
Dec 8, 20259.9910.119.769.829.82-1.90%40,713
Dec 5, 20259.7510.399.7510.0110.010.10%28,397
Dec 4, 202510.3910.399.8210.0010.00-10,206
Dec 3, 20259.5310.508.8610.0010.002.56%28,717
Dec 2, 20259.7610.259.509.759.75-2.21%19,707
Dec 1, 202510.0110.019.749.979.97-3.20%113,790
Nov 28, 202511.8612.049.9110.3010.30-6.11%236,120
Nov 27, 202510.3010.9710.2010.9710.9710.03%95,099
Nov 26, 20259.959.978.509.979.9711.15%186,297
Nov 25, 20258.999.108.808.978.973.46%25,416
Nov 24, 20258.209.208.208.678.67-3.56%11,819
Nov 21, 20259.009.888.908.998.991.12%58,974
Nov 20, 20258.859.058.838.898.89-4.92%4,303
Nov 19, 20259.019.438.859.359.353.89%19,807
Nov 18, 20258.729.598.729.009.002.39%40,301
Nov 17, 20259.009.008.728.798.79-2.33%2,355
Nov 14, 20259.109.488.739.009.00-0.11%2,013
Nov 13, 20258.729.188.729.019.012.04%14,033
Nov 12, 20258.839.238.808.838.83-412
Nov 11, 20259.329.378.828.838.83-3.92%13,223
Nov 10, 20258.999.328.999.199.191.10%8,493
Nov 7, 20258.649.188.619.099.091.11%6,111
Nov 6, 20258.989.478.908.998.99-0.66%28,701
Nov 5, 20259.059.059.059.059.05-1.31%5,010
Nov 4, 20259.119.268.409.179.17-1.40%35,810
Nov 3, 20259.039.399.039.309.303.22%5,835
Oct 31, 20259.679.679.019.019.01-3.64%22,100
Oct 30, 202510.3810.388.609.359.35-0.85%61,064
Oct 29, 20258.509.488.009.439.4311.20%70,269
Oct 28, 20258.448.488.358.488.484.69%6,821
Oct 27, 20258.878.878.008.108.10-6.90%13,984
Oct 24, 20258.018.928.018.708.70-205
Oct 23, 20258.758.758.678.708.705.45%3,501
Oct 22, 20258.988.988.078.258.25-7.51%18,103
Oct 20, 20258.628.628.518.928.92-136
Oct 17, 20258.538.958.538.928.920.22%35,884
Oct 16, 20259.189.188.338.908.90-0.22%17,501
Oct 15, 20259.049.198.718.928.92-5.61%18,562
Oct 14, 20259.039.459.039.459.452.72%5,128
Oct 13, 20259.459.459.209.209.20-5,140
Oct 10, 20259.009.209.009.209.201.32%2,000
Oct 9, 20259.849.978.689.089.08-4.22%27,328
Oct 8, 20259.7510.008.879.489.48-1.66%19,395
Oct 7, 20259.399.769.019.649.642.77%33,605