Skip to main content
Gulistan Spinning Mills Limited (PSX:GUSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
6.70
0.00 (0.00%)
At close: Apr 27, 2026

Gulistan Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20266.846.976.706.706.70-2,901
Apr 24, 20266.706.706.706.706.708.59%700
Apr 23, 20266.556.946.016.176.17-8.05%18,952
Apr 22, 20266.766.766.656.716.710.90%901
Apr 21, 20267.147.146.656.656.650.91%1,502
Apr 20, 20266.506.806.506.596.593.78%700
Apr 17, 20266.356.356.356.356.351.44%500
Apr 16, 20266.506.596.256.266.26-3.69%2,214
Apr 15, 20266.606.606.016.506.50-602
Apr 14, 20266.256.706.256.506.50-3.85%7,677
Apr 13, 20266.596.596.016.766.76-1,807
Apr 10, 20266.786.786.606.766.76-205
Apr 9, 20266.906.966.516.766.769.56%903
Apr 8, 20266.756.956.176.176.170.33%817
Apr 7, 20266.546.546.126.156.151.32%1,459
Apr 6, 20266.356.356.356.076.07-1
Apr 3, 20265.996.395.806.076.07-2.25%3,020
Apr 2, 20266.446.446.036.216.21-129
Mar 30, 20266.216.216.216.216.21-1.58%3,600
Mar 27, 20266.356.966.316.316.31-118
Mar 26, 20266.357.335.676.316.31-0.32%39,453
Mar 25, 20266.256.826.156.336.338.76%7,429
Mar 24, 20266.306.326.305.825.82-9
Mar 19, 20266.456.456.425.825.82-314
Mar 18, 20266.656.655.865.825.82-5
Mar 16, 20265.557.245.555.825.82-8.63%46,791
Mar 13, 20265.466.685.466.376.373.07%47,074
Mar 12, 20266.256.586.196.186.18-16
Mar 11, 20266.216.306.156.186.18-11.21%1,042
Mar 10, 20266.966.966.966.966.96-1,511
Mar 9, 20266.966.966.066.966.96-500
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