GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 414.81
+5.05 (1.23%)
At close: Sep 4, 2025
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 416.00 | 417.80 | 409.00 | 414.81 | 414.81 | 0.01% | 392,922 |
| Sep 3, 2025 | 409.00 | 417.50 | 408.00 | 414.76 | 409.76 | 1.95% | 575,001 |
| Sep 2, 2025 | 408.00 | 409.80 | 405.00 | 406.82 | 401.92 | -0.23% | 226,181 |
| Sep 1, 2025 | 410.00 | 410.00 | 405.00 | 407.74 | 402.83 | -0.41% | 236,023 |
| Aug 29, 2025 | 407.79 | 412.00 | 404.69 | 409.40 | 404.47 | 1.58% | 572,188 |
| Aug 28, 2025 | 395.00 | 405.00 | 394.00 | 403.03 | 398.17 | 1.34% | 675,528 |
| Aug 27, 2025 | 405.00 | 410.00 | 396.60 | 397.70 | 392.91 | -1.95% | 517,244 |
| Aug 26, 2025 | 420.09 | 432.00 | 400.02 | 405.59 | 400.70 | -3.45% | 2,411,687 |
| Aug 25, 2025 | 424.00 | 427.98 | 416.00 | 420.08 | 415.02 | -0.88% | 401,048 |
| Aug 22, 2025 | 425.21 | 436.00 | 422.00 | 423.80 | 418.69 | -0.33% | 676,321 |
| Aug 21, 2025 | 432.00 | 432.10 | 422.00 | 425.21 | 420.09 | -0.95% | 502,478 |
| Aug 20, 2025 | 432.00 | 437.45 | 428.00 | 429.28 | 424.11 | -0.06% | 669,570 |
| Aug 19, 2025 | 430.05 | 436.50 | 428.00 | 429.54 | 424.37 | -0.40% | 484,889 |
| Aug 18, 2025 | 424.90 | 440.55 | 422.00 | 431.27 | 426.07 | 2.18% | 1,122,071 |
| Aug 15, 2025 | 424.90 | 427.00 | 419.00 | 422.08 | 416.99 | -0.27% | 301,068 |
| Aug 13, 2025 | 428.00 | 430.00 | 417.50 | 423.23 | 418.13 | -1.03% | 848,325 |
| Aug 12, 2025 | 430.00 | 437.90 | 426.13 | 427.62 | 422.47 | -0.47% | 246,682 |
| Aug 11, 2025 | 420.00 | 433.58 | 420.00 | 429.65 | 424.47 | 0.95% | 208,301 |
| Aug 8, 2025 | 435.00 | 436.00 | 424.00 | 425.60 | 420.47 | -1.20% | 323,116 |
| Aug 7, 2025 | 421.00 | 439.70 | 420.05 | 430.77 | 425.58 | 2.64% | 703,480 |
| Aug 6, 2025 | 418.62 | 423.00 | 415.00 | 419.67 | 414.61 | 0.25% | 307,450 |
| Aug 5, 2025 | 423.00 | 426.01 | 417.85 | 418.62 | 413.58 | -0.79% | 357,302 |
| Aug 4, 2025 | 424.97 | 428.00 | 417.50 | 421.97 | 416.89 | 1.24% | 363,480 |
| Aug 1, 2025 | 425.00 | 429.45 | 415.00 | 416.79 | 411.77 | -1.68% | 227,614 |
| Jul 31, 2025 | 434.00 | 436.00 | 422.00 | 423.92 | 418.81 | -1.33% | 421,560 |
| Jul 30, 2025 | 423.50 | 444.89 | 422.01 | 429.62 | 424.44 | 1.89% | 1,693,619 |
| Jul 29, 2025 | 417.00 | 429.00 | 417.00 | 421.66 | 416.58 | 2.40% | 1,741,425 |
| Jul 28, 2025 | 394.90 | 422.80 | 391.00 | 411.79 | 406.83 | 4.53% | 1,503,922 |
| Jul 25, 2025 | 390.88 | 395.95 | 390.88 | 393.94 | 389.19 | 0.78% | 151,788 |
| Jul 24, 2025 | 394.80 | 397.00 | 390.24 | 390.88 | 386.17 | -0.26% | 233,038 |
| Jul 23, 2025 | 392.00 | 395.00 | 390.00 | 391.91 | 387.19 | 0.31% | 201,502 |
| Jul 22, 2025 | 396.99 | 402.80 | 390.00 | 390.68 | 385.97 | -1.84% | 485,765 |
| Jul 21, 2025 | 392.65 | 400.00 | 390.02 | 398.01 | 393.21 | 1.42% | 372,333 |
| Jul 18, 2025 | 398.94 | 399.80 | 389.00 | 392.43 | 387.70 | -0.98% | 206,151 |
| Jul 17, 2025 | 394.06 | 401.00 | 393.50 | 396.33 | 391.56 | 0.72% | 263,415 |
| Jul 16, 2025 | 390.00 | 395.40 | 388.11 | 393.50 | 388.76 | 0.83% | 559,490 |
| Jul 15, 2025 | 388.51 | 398.93 | 388.00 | 390.27 | 385.57 | -0.04% | 540,126 |
| Jul 14, 2025 | 394.00 | 395.50 | 390.00 | 390.43 | 385.73 | -0.94% | 171,405 |
| Jul 11, 2025 | 397.00 | 399.50 | 392.20 | 394.14 | 389.39 | -0.46% | 93,284 |
| Jul 10, 2025 | 398.99 | 401.00 | 395.00 | 395.98 | 391.21 | -0.37% | 92,558 |
| Jul 9, 2025 | 400.50 | 403.00 | 395.00 | 397.46 | 392.67 | -1.09% | 212,252 |
| Jul 8, 2025 | 407.00 | 407.00 | 401.00 | 401.84 | 397.00 | -1.41% | 353,904 |
| Jul 7, 2025 | 400.00 | 411.00 | 399.10 | 407.58 | 402.67 | 2.15% | 1,064,235 |
| Jul 4, 2025 | 394.99 | 400.00 | 388.00 | 399.02 | 394.21 | 2.07% | 802,541 |
| Jul 3, 2025 | 391.00 | 393.00 | 386.27 | 390.93 | 386.22 | - | 233,326 |
| Jul 2, 2025 | 390.01 | 399.00 | 388.00 | 390.93 | 386.22 | 0.50% | 508,839 |
| Jul 1, 2025 | 391.00 | 393.00 | 387.70 | 388.99 | 384.30 | -0.44% | 175,931 |
| Jun 30, 2025 | 394.00 | 400.00 | 388.00 | 390.72 | 386.01 | 0.08% | 241,241 |
| Jun 27, 2025 | 380.00 | 392.15 | 375.01 | 390.40 | 385.70 | 3.13% | 397,292 |
| Jun 26, 2025 | 368.85 | 380.00 | 365.50 | 378.55 | 373.99 | 3.13% | 406,928 |