Skip to main content
Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
10.00
0.00 (0.00%)
At close: Dec 4, 2025

Gulistan Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20259.129.449.129.389.380.54%2,037
Oct 2, 20259.519.599.149.339.33-3.81%14,230
Sep 30, 20259.909.909.709.709.70-2.90%7,737
Sep 29, 20259.6010.199.609.999.990.50%12,366
Sep 26, 20259.3110.259.319.949.94-2.45%7,303
Sep 25, 202510.2410.2410.0310.1910.19-0.49%1,402
Sep 24, 202510.7010.7110.1010.2410.24-1.06%47,988
Sep 23, 20259.7910.359.5010.3510.3510.70%111,761
Sep 22, 20259.809.809.259.359.35-3.31%73,003
Sep 19, 202510.2810.289.669.679.67-4.45%6,007
Sep 18, 202510.4910.499.4010.1210.121.20%108,984
Sep 17, 20259.7310.089.7110.0010.00-9,865
Sep 16, 202510.2010.349.7110.0010.00-2.53%160,099
Sep 15, 20259.8610.309.8110.2610.264.16%7,559
Sep 12, 202510.3210.339.819.859.85-1.30%72,033
Sep 11, 202510.0510.339.559.989.98-0.70%89,207
Sep 10, 20259.8510.609.2210.0510.051.72%137,175
Sep 9, 20259.509.899.509.889.884.00%1,435
Sep 8, 202510.0010.008.869.509.50-3.16%41,634
Sep 5, 202510.2810.309.779.819.81-1.90%18,750
Sep 4, 202510.1810.199.9910.0010.001.21%1,679
Sep 3, 202510.6310.809.609.889.88-4.91%12,001
Sep 2, 202510.7910.829.6210.3910.39-2.26%19,203
Sep 1, 202510.3810.6510.1610.6310.636.41%29,768
Aug 29, 202510.9011.009.759.999.99-2.44%20,235
Aug 28, 202510.8811.3010.0510.2410.24-5.88%34,805
Aug 27, 202510.8511.0010.5310.8810.881.21%10,708
Aug 26, 202511.0011.0010.7510.7510.75-1.92%35,723
Aug 25, 202510.2111.0010.2110.9610.961.01%17,889
Aug 22, 202510.8111.5010.5410.8510.85-0.91%67,998
Aug 21, 202511.2512.1010.8010.9510.95-7.20%105,914
Aug 20, 202512.0012.2511.6111.8011.80-6.05%71,026
Aug 19, 202513.3013.7411.6112.5612.56-2.64%1,012,259
Aug 18, 202512.9012.9012.6012.9012.909.97%593,693
Aug 15, 202511.7311.7311.7311.7311.7310.04%21,019
Aug 13, 20259.0610.669.0610.6610.6610.35%114,214
Aug 12, 202510.4010.409.549.669.661.36%166,952
Aug 11, 20258.839.538.839.539.5311.72%78,550
Aug 8, 20258.458.588.458.538.530.71%10,705
Aug 7, 20258.138.978.138.478.47-3.97%18,269
Aug 6, 20258.399.218.398.828.827.43%125,410
Aug 5, 20257.808.307.808.218.212.11%2,456
Aug 4, 20258.208.508.038.048.04-2.55%1,601
Aug 1, 20258.448.957.698.258.252.36%32,557
Jul 31, 20257.858.457.858.068.06-2.89%4,562
Jul 30, 20258.668.838.068.308.30-2.01%12,725
Jul 29, 20258.358.798.358.478.47-5.36%10,850
Jul 28, 20258.608.958.558.958.95-0.22%17,709
Jul 25, 20258.649.128.648.978.97-1.21%19,853
Jul 24, 202510.4810.608.619.089.08-5.42%269,262
Jul 23, 20259.009.609.009.609.6011.63%95,766
Jul 22, 20257.698.606.728.608.6013.16%156,219
Jul 21, 20257.657.657.607.607.60-534
Jul 18, 20257.857.857.207.607.602.43%9,709
Jul 17, 20257.177.907.177.427.424.80%21,433
Jul 16, 20257.977.977.007.087.08-5.60%52,302
Jul 14, 20257.818.007.507.507.50-6.25%37,465