GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 320.08
-9.85 (-2.99%)
At close: Mar 27, 2026
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 330.00 | 333.00 | 318.00 | 320.08 | 320.08 | -2.99% | 738,792 |
| Mar 26, 2026 | 330.01 | 339.00 | 327.50 | 329.93 | 329.93 | -1.60% | 1,801,174 |
| Mar 25, 2026 | 327.10 | 337.00 | 327.10 | 335.29 | 335.29 | 3.20% | 135,574 |
| Mar 24, 2026 | 334.80 | 334.80 | 317.00 | 324.88 | 324.88 | 2.55% | 320,752 |
| Mar 19, 2026 | 319.00 | 324.00 | 309.00 | 316.79 | 316.79 | -1.46% | 290,950 |
| Mar 18, 2026 | 310.00 | 329.75 | 303.30 | 321.49 | 321.49 | 4.10% | 131,424 |
| Mar 17, 2026 | 306.00 | 318.00 | 304.50 | 308.82 | 308.82 | -1.20% | 77,472 |
| Mar 16, 2026 | 320.00 | 323.00 | 303.33 | 312.58 | 312.58 | -2.14% | 247,002 |
| Mar 13, 2026 | 326.00 | 330.00 | 318.00 | 319.43 | 319.43 | -1.12% | 266,194 |
| Mar 12, 2026 | 324.90 | 329.00 | 318.00 | 323.06 | 323.06 | 0.24% | 82,369 |
| Mar 11, 2026 | 328.00 | 328.00 | 320.00 | 322.28 | 322.28 | 1.05% | 351,977 |
| Mar 10, 2026 | 320.00 | 322.40 | 312.00 | 318.92 | 318.92 | 8.81% | 141,669 |
| Mar 9, 2026 | 294.00 | 325.40 | 293.09 | 293.09 | 293.09 | -10.00% | 175,830 |
| Mar 6, 2026 | 333.11 | 338.70 | 324.20 | 325.66 | 325.66 | -4.48% | 182,259 |
| Mar 5, 2026 | 333.42 | 342.60 | 332.50 | 340.92 | 340.92 | 2.25% | 79,451 |
| Mar 4, 2026 | 336.72 | 344.90 | 330.10 | 333.42 | 333.42 | -0.97% | 92,194 |
| Mar 3, 2026 | 330.00 | 350.00 | 315.26 | 336.70 | 336.70 | 0.40% | 285,966 |
| Mar 2, 2026 | 337.00 | 358.00 | 335.36 | 335.36 | 335.36 | -10.00% | 318,884 |
| Feb 27, 2026 | 378.06 | 378.06 | 369.99 | 372.62 | 372.62 | -1.44% | 105,968 |
| Feb 26, 2026 | 384.19 | 385.95 | 372.00 | 378.06 | 378.06 | -1.12% | 264,491 |
| Feb 25, 2026 | 391.00 | 398.00 | 378.71 | 382.36 | 382.36 | -1.99% | 87,529 |
| Feb 24, 2026 | 394.00 | 394.00 | 375.01 | 390.11 | 390.11 | 0.68% | 94,537 |
| Feb 23, 2026 | 395.50 | 407.00 | 375.20 | 387.46 | 387.46 | -1.91% | 77,796 |
| Feb 20, 2026 | 381.10 | 397.00 | 381.10 | 395.00 | 395.00 | 2.70% | 96,014 |
| Feb 19, 2026 | 407.00 | 407.00 | 380.00 | 384.62 | 384.62 | -5.50% | 187,066 |
| Feb 18, 2026 | 399.45 | 410.00 | 395.00 | 407.00 | 407.00 | 3.43% | 136,013 |
| Feb 17, 2026 | 400.00 | 406.39 | 390.00 | 393.51 | 393.51 | -1.59% | 421,717 |
| Feb 16, 2026 | 413.42 | 418.00 | 387.00 | 399.86 | 399.86 | -3.28% | 414,851 |
| 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 |