GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 385.13
-1.69 (-0.44%)
At close: Dec 23, 2025
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 395.53 | 397.32 | 392.90 | 394.54 | 394.54 | -0.24% | 32,421 |
| Dec 2, 2025 | 399.44 | 401.48 | 395.00 | 395.49 | 395.49 | -0.99% | 79,195 |
| Dec 1, 2025 | 404.99 | 407.97 | 398.00 | 399.44 | 399.44 | -0.01% | 216,295 |
| Nov 28, 2025 | 390.00 | 404.99 | 387.00 | 399.48 | 399.48 | 2.79% | 316,141 |
| Nov 27, 2025 | 387.00 | 391.83 | 385.02 | 388.62 | 388.62 | 0.67% | 75,472 |
| Nov 26, 2025 | 388.90 | 388.90 | 382.00 | 386.04 | 386.04 | -0.02% | 101,391 |
| Nov 25, 2025 | 389.00 | 390.00 | 381.00 | 386.12 | 386.12 | -0.05% | 236,729 |
| Nov 24, 2025 | 377.00 | 390.00 | 377.00 | 386.33 | 386.33 | -0.82% | 68,275 |
| Nov 21, 2025 | 394.00 | 394.00 | 389.06 | 389.53 | 389.53 | -0.68% | 110,285 |
| Nov 20, 2025 | 390.00 | 395.00 | 388.09 | 392.20 | 392.20 | 0.80% | 144,786 |
| Nov 19, 2025 | 389.99 | 391.98 | 388.00 | 389.08 | 389.08 | 0.21% | 57,624 |
| Nov 18, 2025 | 393.95 | 393.95 | 387.00 | 388.26 | 388.26 | -0.48% | 133,925 |
| Nov 17, 2025 | 398.90 | 398.90 | 388.00 | 390.14 | 390.14 | -0.92% | 111,563 |
| Nov 14, 2025 | 394.01 | 397.00 | 392.00 | 393.75 | 393.75 | -0.07% | 95,209 |
| Nov 13, 2025 | 395.51 | 398.00 | 393.00 | 394.01 | 394.01 | -0.15% | 64,401 |
| Nov 12, 2025 | 395.00 | 398.50 | 393.00 | 394.60 | 394.60 | -0.16% | 26,709 |
| Nov 11, 2025 | 402.30 | 402.30 | 393.00 | 395.24 | 395.24 | -1.84% | 95,991 |
| Nov 10, 2025 | 398.24 | 410.00 | 398.24 | 402.63 | 402.63 | 1.07% | 265,155 |
| Nov 7, 2025 | 389.00 | 399.40 | 387.13 | 398.38 | 398.38 | 2.50% | 227,011 |
| Nov 6, 2025 | 391.00 | 393.79 | 386.00 | 388.65 | 388.65 | -0.56% | 78,051 |
| Nov 5, 2025 | 395.00 | 397.02 | 390.00 | 390.83 | 390.83 | -1.36% | 97,473 |
| Nov 4, 2025 | 403.00 | 403.00 | 395.00 | 396.20 | 396.20 | -1.03% | 62,272 |
| Nov 3, 2025 | 400.00 | 403.00 | 398.00 | 400.31 | 400.31 | 0.40% | 75,054 |
| Oct 31, 2025 | 400.00 | 400.00 | 397.60 | 398.72 | 398.72 | 1.21% | 86,499 |
| Oct 30, 2025 | 398.00 | 400.00 | 388.02 | 393.97 | 393.97 | -0.75% | 97,708 |
| Oct 29, 2025 | 394.00 | 400.00 | 391.01 | 396.95 | 396.95 | - | 204,535 |
| Oct 28, 2025 | 402.50 | 402.50 | 394.00 | 396.95 | 396.95 | -0.69% | 142,610 |
| Oct 27, 2025 | 399.00 | 402.99 | 387.01 | 399.70 | 399.70 | 0.24% | 377,502 |
| Oct 24, 2025 | 418.94 | 421.00 | 398.00 | 398.73 | 398.73 | -4.59% | 588,417 |
| Oct 23, 2025 | 423.00 | 423.00 | 413.00 | 417.92 | 417.92 | -0.33% | 184,347 |
| Oct 22, 2025 | 427.00 | 427.00 | 418.00 | 419.30 | 419.30 | - | 71,241 |
| 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 |