GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 419.31
-4.43 (-1.05%)
At close: Oct 21, 2025
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 426.00 | 427.49 | 418.04 | 419.31 | 419.31 | -1.05% | 129,981 |
| Oct 20, 2025 | 428.33 | 428.33 | 422.00 | 423.74 | 423.74 | -1.07% | 137,866 |
| Oct 17, 2025 | 430.00 | 430.00 | 423.50 | 428.32 | 428.32 | -0.42% | 103,061 |
| Oct 16, 2025 | 422.01 | 441.00 | 420.00 | 430.11 | 430.11 | 2.05% | 234,459 |
| Oct 15, 2025 | 425.00 | 427.99 | 420.00 | 421.47 | 421.47 | -0.50% | 128,231 |
| Oct 14, 2025 | 429.00 | 429.00 | 420.01 | 423.58 | 423.58 | 2.82% | 358,758 |
| Oct 13, 2025 | 425.01 | 429.96 | 410.00 | 411.98 | 411.98 | -4.19% | 268,442 |
| Oct 10, 2025 | 432.01 | 439.00 | 425.10 | 429.99 | 429.99 | -0.01% | 260,421 |
| Oct 9, 2025 | 434.00 | 439.99 | 428.00 | 430.02 | 430.02 | -0.72% | 70,791 |
| Oct 8, 2025 | 439.58 | 439.58 | 432.00 | 433.15 | 433.15 | -1.46% | 181,988 |
| Oct 7, 2025 | 438.53 | 444.99 | 435.00 | 439.58 | 439.58 | 0.24% | 206,965 |
| Oct 6, 2025 | 411.00 | 445.00 | 411.00 | 438.53 | 438.53 | -1.11% | 239,214 |
| Oct 3, 2025 | 447.01 | 449.60 | 440.50 | 443.46 | 443.46 | -1.21% | 169,018 |
| Oct 2, 2025 | 454.90 | 454.90 | 447.00 | 448.90 | 448.90 | -0.13% | 130,729 |
| Oct 1, 2025 | 449.99 | 455.00 | 447.00 | 449.49 | 449.49 | 0.67% | 225,893 |
| Sep 30, 2025 | 447.30 | 451.00 | 445.51 | 446.49 | 446.49 | -1.18% | 183,500 |
| Sep 29, 2025 | 455.00 | 455.00 | 446.01 | 451.80 | 451.80 | 0.14% | 314,688 |
| Sep 26, 2025 | 450.00 | 455.00 | 445.55 | 451.19 | 451.19 | 0.32% | 341,103 |
| Sep 25, 2025 | 446.00 | 455.00 | 442.00 | 449.77 | 449.77 | 0.89% | 403,220 |
| Sep 24, 2025 | 452.00 | 452.00 | 444.50 | 445.80 | 445.80 | -1.17% | 292,405 |
| Sep 23, 2025 | 453.00 | 459.94 | 446.01 | 451.08 | 451.08 | 0.40% | 2,297,508 |
| Sep 22, 2025 | 420.00 | 455.00 | 420.00 | 449.30 | 449.30 | 8.01% | 2,668,922 |
| Sep 19, 2025 | 416.00 | 417.00 | 414.02 | 415.97 | 415.97 | 0.10% | 124,332 |
| Sep 18, 2025 | 413.00 | 416.00 | 410.81 | 415.54 | 415.54 | 0.88% | 200,914 |
| Sep 17, 2025 | 416.00 | 417.00 | 410.65 | 411.91 | 411.91 | -0.11% | 167,030 |
| Sep 16, 2025 | 410.01 | 417.80 | 410.01 | 412.36 | 412.36 | 0.19% | 117,021 |
| Sep 15, 2025 | 418.00 | 418.00 | 409.00 | 411.58 | 411.58 | -0.41% | 82,352 |
| Sep 12, 2025 | 410.00 | 421.50 | 408.42 | 413.29 | 413.29 | 1.19% | 707,575 |
| Sep 11, 2025 | 405.00 | 420.00 | 403.00 | 408.42 | 408.42 | 0.88% | 693,466 |
| Sep 10, 2025 | 405.90 | 407.90 | 403.00 | 404.87 | 404.87 | -0.31% | 402,246 |
| Sep 9, 2025 | 406.00 | 407.44 | 400.00 | 406.13 | 406.13 | 0.02% | 423,376 |
| Sep 8, 2025 | 407.79 | 409.97 | 403.00 | 406.04 | 406.04 | -0.43% | 358,408 |
| Sep 5, 2025 | 414.00 | 414.48 | 405.00 | 407.79 | 407.79 | -1.69% | 160,260 |
| Sep 4, 2025 | 416.00 | 417.80 | 409.00 | 414.81 | 409.81 | 0.01% | 392,922 |
| Sep 3, 2025 | 409.00 | 417.50 | 408.00 | 414.76 | 409.76 | 1.95% | 575,001 |
| Sep 2, 2025 | 408.00 | 409.80 | 405.00 | 406.82 | 401.92 | -0.23% | 226,181 |
| Sep 1, 2025 | 410.00 | 410.00 | 405.00 | 407.74 | 402.83 | -0.41% | 236,023 |
| Aug 29, 2025 | 407.79 | 412.00 | 404.69 | 409.40 | 404.47 | 1.58% | 572,188 |
| Aug 28, 2025 | 395.00 | 405.00 | 394.00 | 403.03 | 398.17 | 1.34% | 675,528 |
| Aug 27, 2025 | 405.00 | 410.00 | 396.60 | 397.70 | 392.91 | -1.95% | 517,244 |
| Aug 26, 2025 | 420.09 | 432.00 | 400.02 | 405.59 | 400.70 | -3.45% | 2,411,687 |
| Aug 25, 2025 | 424.00 | 427.98 | 416.00 | 420.08 | 415.02 | -0.88% | 401,048 |
| Aug 22, 2025 | 425.21 | 436.00 | 422.00 | 423.80 | 418.69 | -0.33% | 676,321 |
| Aug 21, 2025 | 432.00 | 432.10 | 422.00 | 425.21 | 420.09 | -0.95% | 502,478 |
| Aug 20, 2025 | 432.00 | 437.45 | 428.00 | 429.28 | 424.11 | -0.06% | 669,570 |
| Aug 19, 2025 | 430.05 | 436.50 | 428.00 | 429.54 | 424.36 | -0.40% | 484,889 |
| Aug 18, 2025 | 424.90 | 440.55 | 422.00 | 431.27 | 426.07 | 2.18% | 1,122,071 |
| Aug 15, 2025 | 424.90 | 427.00 | 419.00 | 422.08 | 416.99 | -0.27% | 301,068 |
| Aug 13, 2025 | 428.00 | 430.00 | 417.50 | 423.23 | 418.13 | -1.03% | 848,325 |
| Aug 12, 2025 | 430.00 | 437.90 | 426.13 | 427.62 | 422.47 | -0.47% | 246,682 |