SUPER
WAITLIST
  1. Home
  2. Stocks
  3. GUSM
  4. History

GUSM · TEXTILE SPINNING

GUSM share price history Gulistan Spinning Mills Limited

Gulistan Spinning Mills Limited (GUSM) has 582 daily sessions on file, from 30 May 2024 to 13 Nov 2026. The last close was Rs 8.88. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
30 May 2024close Rs 2.40
Last session
13 Nov 2026close Rs 8.88
Sessions on file
58231 months
Highest close
Rs 20.419 Aug 2024
Lowest close
Rs 2.1111 Jun 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

GUSM month-end close

2815212026-112024-052025-08GUSM month-end close
May 2024 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20268.889.147.64102,9749
Oct 20268.118.607.83272,45522
Sep 20268.7710.788.461,085,71122
Aug 20268.8810.008.88397,68719
Jul 20269.5612.588.103,471,19823
Jun 202612.1112.116.431,723,89820
May 20266.286.936.1593,03816
Apr 20266.256.766.0745,71019
Mar 20266.216.965.82175,55217
Feb 20266.157.985.1545,05015
Jan 20267.699.007.44122,42121
Dec 20259.0010.078.77570,24522
Nov 202510.3010.978.67800,13220
Oct 20259.019.648.10376,99320
Sep 20259.7010.639.35976,95922
Aug 20259.9912.908.042,541,98320
Jul 20258.069.607.08742,37621
Jun 20258.649.287.18733,10019
May 20258.019.006.88108,66119
Apr 20256.888.956.8863,63718
Mar 20258.958.998.2518,55614
Feb 20258.859.498.1159,15315
Jan 20259.4514.077.991,344,91323
Dec 20248.6510.668.15599,60221
Nov 20248.688.957.16239,15021
Oct 20249.0313.378.90451,25323
Sep 202413.0818.2412.63631,64220
Aug 202420.2720.4113.711,702,28021
Jul 202412.4612.462.661,037,72921
Jun 20242.753.902.11958,42317
May 20243.403.402.4072,0332

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20268.88-2.84%4,530
12 Nov 20269.14+1.33%25,627
11 Nov 20269.02+5.99%12,908
10 Nov 20268.51-3.19%13,727
6 Nov 20268.79+0.57%625
5 Nov 20268.74+1.75%608
4 Nov 20268.59+3.87%30,834
3 Nov 20268.27+8.25%12,929
2 Nov 20267.64-5.80%1,186
30 Oct 20268.11-4.59%23,066
29 Oct 20268.50+6.12%90,810
28 Oct 20268.01-2.91%13,351
27 Oct 20268.25+5.36%4,632
26 Oct 20267.83-2.49%3,884
23 Oct 20268.030.00%201
22 Oct 20268.03-5.31%2,764
21 Oct 20268.48+3.92%1,588
20 Oct 20268.16+1.12%36,501
19 Oct 20268.07-0.86%5,084
16 Oct 20268.14-2.75%6,374
15 Oct 20268.37-0.36%4,605
14 Oct 20268.40+0.60%3,164
13 Oct 20268.35-2.91%1,256
12 Oct 20268.60+0.12%7,394
9 Oct 20268.59-0.12%4,264
8 Oct 20268.60+3.37%10,882
7 Oct 20268.32+0.36%2,378
6 Oct 20268.29-0.48%7,238
5 Oct 20268.33+2.46%15,278
2 Oct 20268.13-4.58%18,199
1 Oct 20268.52-2.85%9,542
30 Sep 20268.77+0.92%1,198
29 Sep 20268.69+2.72%6,859
28 Sep 20268.46-5.90%10,597
25 Sep 20268.990.00%50
24 Sep 20268.99+1.47%2,265
23 Sep 20268.86-0.67%30,657
22 Sep 20268.92+1.71%36,638
21 Sep 20268.77-1.79%62,387
18 Sep 20268.93-1.00%56,438
17 Sep 20269.02+0.33%25,738
16 Sep 20268.99-0.44%8,277
15 Sep 20269.03+0.11%7,117
14 Sep 20269.02-0.22%3,523
11 Sep 20269.04-0.99%29,203
10 Sep 20269.13-4.70%879
9 Sep 20269.58-0.93%4,235
8 Sep 20269.67+0.42%19,290
7 Sep 20269.63-9.83%103,054
4 Sep 202610.68-0.93%303,972
3 Sep 202610.78+10.22%129,091
2 Sep 20269.78+10.26%148,805
1 Sep 20268.87-0.11%95,438
31 Aug 20268.88-7.31%44,857
28 Aug 20269.58+3.79%22,319
27 Aug 20269.23-0.75%2,400
25 Aug 20269.30+1.09%12,208
24 Aug 20269.20+1.10%1,055
21 Aug 20269.10+0.33%9,755
20 Aug 20269.07-2.99%19,386

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

GUSM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 582 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on GUSM

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .