GlaxoSmithKline Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	415.57	419.00	411.00	413.42	413.42	-0.52%	178,430
Feb 12, 2026	418.49	422.85	411.77	415.57	415.57	-0.68%	90,816
Feb 11, 2026	422.00	422.00	417.50	418.41	418.41	-0.45%	54,365
Feb 10, 2026	421.20	426.00	416.02	420.30	420.30	0.06%	167,748
Feb 9, 2026	417.98	423.67	415.50	420.06	420.06	1.18%	555,875
Feb 6, 2026	428.10	428.10	412.43	415.18	415.18	-2.88%	278,022
Feb 4, 2026	429.04	429.95	425.00	427.50	427.50	-0.36%	90,230
Feb 3, 2026	418.06	432.08	418.06	429.04	429.04	2.63%	304,359
Feb 2, 2026	419.79	420.99	415.00	418.06	418.06	-0.41%	73,316
Jan 30, 2026	419.00	428.40	416.00	419.79	419.79	0.04%	246,751
Jan 29, 2026	419.98	437.90	415.15	419.62	419.62	-0.06%	313,213
Jan 28, 2026	420.98	425.00	416.26	419.89	419.89	-0.11%	125,817
Jan 27, 2026	426.49	426.49	417.20	420.36	420.36	-1.44%	176,446
Jan 26, 2026	432.00	433.98	424.00	426.52	426.52	-1.41%	192,384
Jan 23, 2026	435.00	435.00	422.00	432.61	432.61	0.63%	139,487
Jan 22, 2026	435.03	437.49	428.00	429.92	429.92	-1.15%	236,334
Jan 21, 2026	441.60	448.00	433.50	434.91	434.91	-1.28%	331,423
Jan 20, 2026	431.00	443.95	431.00	440.57	440.57	2.67%	698,754
Jan 19, 2026	430.00	436.70	425.11	429.11	429.11	0.03%	179,688
Jan 16, 2026	423.00	432.00	420.00	428.96	428.96	2.83%	344,597
Jan 15, 2026	420.00	423.00	416.00	417.17	417.17	-0.49%	214,477
Jan 14, 2026	427.00	430.00	416.02	419.21	419.21	-1.76%	474,141
Jan 13, 2026	434.91	435.00	423.61	426.73	426.73	-1.14%	376,815
Jan 12, 2026	446.90	446.90	430.10	431.63	431.63	-3.44%	304,251
Jan 9, 2026	449.99	459.27	443.00	447.01	447.01	-0.80%	610,684
Jan 8, 2026	445.03	455.25	439.02	450.61	450.61	1.94%	1,448,570
Jan 7, 2026	423.10	444.40	420.00	442.03	442.03	4.91%	1,213,931
Jan 6, 2026	421.00	424.00	412.12	421.36	421.36	0.01%	394,968
Jan 5, 2026	415.00	425.00	415.00	421.33	421.33	2.69%	766,898
Jan 2, 2026	403.00	412.90	401.00	410.30	410.30	2.56%	878,082
Jan 1, 2026	390.00	402.98	389.00	400.05	400.05	2.63%	978,145
Dec 31, 2025	386.99	391.00	385.26	389.78	389.78	0.65%	114,674
Dec 30, 2025	385.35	389.98	385.35	387.25	387.25	-0.03%	154,767
Dec 29, 2025	387.85	390.00	385.30	387.35	387.35	-0.14%	84,788
Dec 26, 2025	383.00	389.97	383.00	387.89	387.89	0.87%	140,170
Dec 24, 2025	387.52	387.52	383.55	384.53	384.53	-0.16%	341,919
Dec 23, 2025	387.00	395.00	385.00	385.13	385.13	-0.44%	585,007
Dec 22, 2025	385.32	388.00	384.01	386.82	386.82	0.42%	351,988
Dec 19, 2025	385.03	386.00	384.50	385.20	385.20	0.11%	51,452
Dec 18, 2025	383.81	386.90	383.11	384.77	384.77	0.25%	114,345
Dec 17, 2025	389.20	389.49	382.50	383.81	383.81	-0.64%	240,133
Dec 16, 2025	391.63	392.50	385.00	386.29	386.29	-1.06%	165,339
Dec 15, 2025	391.00	393.00	388.53	390.42	390.42	-0.02%	110,172
Dec 12, 2025	392.95	394.24	389.50	390.50	390.50	0.01%	104,159
Dec 11, 2025	389.00	392.89	389.00	390.47	390.47	0.14%	52,069
Dec 10, 2025	391.67	393.98	389.00	389.94	389.94	-0.44%	171,228
Dec 9, 2025	392.00	394.99	390.01	391.67	391.67	0.29%	102,321
Dec 8, 2025	394.14	399.00	389.94	390.53	390.53	-0.91%	159,056
Dec 5, 2025	397.00	398.00	391.00	394.13	394.13	0.28%	69,064
Dec 4, 2025	395.03	397.00	392.50	393.01	393.01	-0.39%	42,639