GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 423.23
-4.39 (-1.03%)
At close: Aug 13, 2025
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 430.00 | 437.90 | 426.13 | 427.62 | 427.62 | -0.47% | 246,682 |
| Aug 11, 2025 | 420.00 | 433.58 | 420.00 | 429.65 | 429.65 | 0.95% | 208,301 |
| Aug 8, 2025 | 435.00 | 436.00 | 424.00 | 425.60 | 425.60 | -1.20% | 323,116 |
| Aug 7, 2025 | 421.00 | 439.70 | 420.05 | 430.77 | 430.77 | 2.64% | 703,480 |
| Aug 6, 2025 | 418.62 | 423.00 | 415.00 | 419.67 | 419.67 | 0.25% | 307,450 |
| Aug 5, 2025 | 423.00 | 426.01 | 417.85 | 418.62 | 418.62 | -0.79% | 357,302 |
| Aug 4, 2025 | 424.97 | 428.00 | 417.50 | 421.97 | 421.97 | 1.24% | 363,480 |
| Aug 1, 2025 | 425.00 | 429.45 | 415.00 | 416.79 | 416.79 | -1.68% | 227,614 |
| Jul 31, 2025 | 434.00 | 436.00 | 422.00 | 423.92 | 423.92 | -1.33% | 421,560 |
| Jul 30, 2025 | 423.50 | 444.89 | 422.01 | 429.62 | 429.62 | 1.89% | 1,693,619 |
| Jul 29, 2025 | 417.00 | 429.00 | 417.00 | 421.66 | 421.66 | 2.40% | 1,741,425 |
| Jul 28, 2025 | 394.90 | 422.80 | 391.00 | 411.79 | 411.79 | 4.53% | 1,503,922 |
| Jul 25, 2025 | 390.88 | 395.95 | 390.88 | 393.94 | 393.94 | 0.78% | 151,788 |
| Jul 24, 2025 | 394.80 | 397.00 | 390.24 | 390.88 | 390.88 | -0.26% | 233,038 |
| Jul 23, 2025 | 392.00 | 395.00 | 390.00 | 391.91 | 391.91 | 0.31% | 201,502 |
| Jul 22, 2025 | 396.99 | 402.80 | 390.00 | 390.68 | 390.68 | -1.84% | 485,765 |
| Jul 21, 2025 | 392.65 | 400.00 | 390.02 | 398.01 | 398.01 | 1.42% | 372,333 |
| Jul 18, 2025 | 398.94 | 399.80 | 389.00 | 392.43 | 392.43 | -0.98% | 206,151 |
| Jul 17, 2025 | 394.06 | 401.00 | 393.50 | 396.33 | 396.33 | 0.72% | 263,415 |
| Jul 16, 2025 | 390.00 | 395.40 | 388.11 | 393.50 | 393.50 | 0.83% | 559,490 |
| Jul 15, 2025 | 388.51 | 398.93 | 388.00 | 390.27 | 390.27 | -0.04% | 540,126 |
| Jul 14, 2025 | 394.00 | 395.50 | 390.00 | 390.43 | 390.43 | -0.94% | 171,405 |
| Jul 11, 2025 | 397.00 | 399.50 | 392.20 | 394.14 | 394.14 | -0.46% | 93,284 |
| Jul 10, 2025 | 398.99 | 401.00 | 395.00 | 395.98 | 395.98 | -0.37% | 92,558 |
| Jul 9, 2025 | 400.50 | 403.00 | 395.00 | 397.46 | 397.46 | -1.09% | 212,252 |
| Jul 8, 2025 | 407.00 | 407.00 | 401.00 | 401.84 | 401.84 | -1.41% | 353,904 |
| Jul 7, 2025 | 400.00 | 411.00 | 399.10 | 407.58 | 407.58 | 2.15% | 1,064,235 |
| Jul 4, 2025 | 394.99 | 400.00 | 388.00 | 399.02 | 399.02 | 2.07% | 802,541 |
| Jul 3, 2025 | 391.00 | 393.00 | 386.27 | 390.93 | 390.93 | - | 233,326 |
| Jul 2, 2025 | 390.01 | 399.00 | 388.00 | 390.93 | 390.93 | 0.50% | 508,839 |
| Jul 1, 2025 | 391.00 | 393.00 | 387.70 | 388.99 | 388.99 | -0.44% | 175,931 |
| Jun 30, 2025 | 394.00 | 400.00 | 388.00 | 390.72 | 390.72 | 0.08% | 241,241 |
| Jun 27, 2025 | 380.00 | 392.15 | 375.01 | 390.40 | 390.40 | 3.13% | 397,292 |
| Jun 26, 2025 | 368.85 | 380.00 | 365.50 | 378.55 | 378.55 | 3.13% | 406,928 |
| Jun 25, 2025 | 374.00 | 374.00 | 366.00 | 367.06 | 367.06 | -1.01% | 166,292 |
| Jun 24, 2025 | 364.88 | 377.00 | 358.00 | 370.82 | 370.82 | 8.08% | 429,503 |
| Jun 23, 2025 | 358.00 | 362.98 | 333.34 | 343.11 | 343.11 | -5.52% | 306,127 |
| Jun 20, 2025 | 367.03 | 372.00 | 361.31 | 363.14 | 363.14 | -0.76% | 237,703 |
| Jun 19, 2025 | 375.03 | 380.00 | 362.58 | 365.92 | 365.92 | -2.33% | 188,240 |
| Jun 18, 2025 | 380.00 | 380.00 | 373.01 | 374.65 | 374.65 | -1.68% | 127,355 |
| Jun 17, 2025 | 387.94 | 387.94 | 378.10 | 381.07 | 381.07 | -0.35% | 160,091 |
| Jun 16, 2025 | 385.00 | 388.00 | 380.60 | 382.39 | 382.39 | -0.50% | 147,442 |
| Jun 13, 2025 | 384.01 | 389.95 | 381.00 | 384.32 | 384.32 | -2.15% | 230,485 |
| Jun 12, 2025 | 400.10 | 404.98 | 391.01 | 392.75 | 392.75 | -1.83% | 403,073 |
| Jun 11, 2025 | 409.70 | 409.70 | 396.17 | 400.06 | 400.06 | 2.32% | 668,374 |
| Jun 10, 2025 | 380.00 | 392.92 | 379.00 | 391.00 | 391.00 | 3.58% | 643,322 |
| Jun 5, 2025 | 380.00 | 385.00 | 375.30 | 377.50 | 377.50 | -0.04% | 315,711 |
| Jun 4, 2025 | 379.90 | 386.90 | 376.50 | 377.65 | 377.65 | -0.04% | 646,914 |
| Jun 3, 2025 | 373.32 | 379.00 | 368.00 | 377.81 | 377.81 | 1.47% | 887,825 |
| Jun 2, 2025 | 379.49 | 382.97 | 372.00 | 372.32 | 372.32 | -1.71% | 305,114 |