GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 395.49
-3.95 (-0.99%)
At close: Dec 2, 2025
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |