GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
451.19
+1.42 (0.32%)
At close: Sep 26, 2025

GlaxoSmithKline Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025450.00455.00445.55451.19451.190.32%341,103
Sep 25, 2025446.00455.00442.00449.77449.770.89%403,220
Sep 24, 2025452.00452.00444.50445.80445.80-1.17%292,405
Sep 23, 2025453.00459.94446.01451.08451.080.40%2,297,508
Sep 22, 2025420.00455.00420.00449.30449.308.01%2,668,922
Sep 19, 2025416.00417.00414.02415.97415.970.10%124,332
Sep 18, 2025413.00416.00410.81415.54415.540.88%200,914
Sep 17, 2025416.00417.00410.65411.91411.91-0.11%167,030
Sep 16, 2025410.01417.80410.01412.36412.360.19%117,021
Sep 15, 2025418.00418.00409.00411.58411.58-0.41%82,352
Sep 12, 2025410.00421.50408.42413.29413.291.19%707,575
Sep 11, 2025405.00420.00403.00408.42408.420.88%693,466
Sep 10, 2025405.90407.90403.00404.87404.87-0.31%402,246
Sep 9, 2025406.00407.44400.00406.13406.130.02%423,376
Sep 8, 2025407.79409.97403.00406.04406.04-0.43%358,408
Sep 5, 2025414.00414.48405.00407.79407.79-1.69%160,260
Sep 4, 2025416.00417.80409.00414.81409.810.01%392,922
Sep 3, 2025409.00417.50408.00414.76409.761.95%575,001
Sep 2, 2025408.00409.80405.00406.82401.92-0.23%226,181
Sep 1, 2025410.00410.00405.00407.74402.83-0.41%236,023
Aug 29, 2025407.79412.00404.69409.40404.471.58%572,188
Aug 28, 2025395.00405.00394.00403.03398.171.34%675,528
Aug 27, 2025405.00410.00396.60397.70392.91-1.95%517,244
Aug 26, 2025420.09432.00400.02405.59400.70-3.45%2,411,687
Aug 25, 2025424.00427.98416.00420.08415.02-0.88%401,048
Aug 22, 2025425.21436.00422.00423.80418.69-0.33%676,321
Aug 21, 2025432.00432.10422.00425.21420.09-0.95%502,478
Aug 20, 2025432.00437.45428.00429.28424.11-0.06%669,570
Aug 19, 2025430.05436.50428.00429.54424.36-0.40%484,889
Aug 18, 2025424.90440.55422.00431.27426.072.18%1,122,071
Aug 15, 2025424.90427.00419.00422.08416.99-0.27%301,068
Aug 13, 2025428.00430.00417.50423.23418.13-1.03%848,325
Aug 12, 2025430.00437.90426.13427.62422.47-0.47%246,682
Aug 11, 2025420.00433.58420.00429.65424.470.95%208,301
Aug 8, 2025435.00436.00424.00425.60420.47-1.20%323,116
Aug 7, 2025421.00439.70420.05430.77425.582.64%703,480
Aug 6, 2025418.62423.00415.00419.67414.610.25%307,450
Aug 5, 2025423.00426.01417.85418.62413.57-0.79%357,302
Aug 4, 2025424.97428.00417.50421.97416.881.24%363,480
Aug 1, 2025425.00429.45415.00416.79411.77-1.68%227,614
Jul 31, 2025434.00436.00422.00423.92418.81-1.33%421,560
Jul 30, 2025423.50444.89422.01429.62424.441.89%1,693,619
Jul 29, 2025417.00429.00417.00421.66416.582.40%1,741,425
Jul 28, 2025394.90422.80391.00411.79406.834.53%1,503,922
Jul 25, 2025390.88395.95390.88393.94389.190.78%151,788
Jul 24, 2025394.80397.00390.24390.88386.17-0.26%233,038
Jul 23, 2025392.00395.00390.00391.91387.190.31%201,502
Jul 22, 2025396.99402.80390.00390.68385.97-1.84%485,765
Jul 21, 2025392.65400.00390.02398.01393.211.42%372,333
Jul 18, 2025398.94399.80389.00392.43387.70-0.98%206,151