GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 340.54
+0.10 (0.03%)
At close: Aug 20, 2026
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 340.48 | 347.50 | 339.60 | 340.54 | 340.54 | 0.03% | 554,697 |
| Aug 19, 2026 | 344.19 | 346.74 | 340.00 | 340.44 | 340.44 | -0.81% | 194,033 |
| Aug 18, 2026 | 345.20 | 347.98 | 341.70 | 343.21 | 343.21 | -0.58% | 159,489 |
| Aug 17, 2026 | 349.99 | 349.99 | 343.00 | 345.21 | 345.21 | 0.15% | 99,357 |
| Aug 13, 2026 | 344.00 | 348.60 | 344.00 | 344.70 | 344.70 | -0.21% | 72,717 |
| Aug 12, 2026 | 345.00 | 348.48 | 344.93 | 345.43 | 345.43 | 0.14% | 63,596 |
| Aug 11, 2026 | 347.50 | 349.00 | 343.90 | 344.93 | 344.93 | -1.11% | 146,992 |
| Aug 10, 2026 | 350.00 | 351.95 | 348.50 | 348.79 | 348.79 | -0.05% | 131,027 |
| Aug 7, 2026 | 352.99 | 352.99 | 348.05 | 348.95 | 348.95 | -1.23% | 205,576 |
| Aug 6, 2026 | 353.98 | 356.00 | 352.53 | 353.28 | 353.28 | 0.04% | 136,230 |
| Aug 5, 2026 | 355.02 | 356.00 | 351.05 | 353.14 | 353.14 | 0.65% | 142,976 |
| Aug 4, 2026 | 352.00 | 354.88 | 349.71 | 350.87 | 350.87 | 0.11% | 90,776 |
| Aug 3, 2026 | 350.00 | 353.00 | 348.00 | 350.50 | 350.50 | 1.40% | 137,467 |
| Jul 31, 2026 | 345.98 | 350.99 | 342.00 | 345.65 | 345.65 | 0.08% | 50,997 |
| Jul 30, 2026 | 348.01 | 349.45 | 344.97 | 345.37 | 345.37 | -1.32% | 118,670 |
| Jul 29, 2026 | 352.00 | 352.30 | 348.00 | 350.00 | 350.00 | -1.26% | 86,849 |
| Jul 28, 2026 | 355.00 | 361.75 | 353.00 | 354.45 | 354.45 | -0.27% | 239,005 |
| Jul 27, 2026 | 352.00 | 357.00 | 348.06 | 355.42 | 355.42 | 3.73% | 211,518 |
| Jul 24, 2026 | 340.00 | 351.00 | 337.50 | 342.65 | 342.65 | -0.58% | 117,513 |
| Jul 23, 2026 | 349.18 | 350.01 | 343.00 | 344.65 | 344.65 | -1.30% | 159,994 |
| Jul 22, 2026 | 353.00 | 353.00 | 348.49 | 349.18 | 349.18 | -1.02% | 84,316 |
| Jul 21, 2026 | 355.00 | 355.87 | 352.47 | 352.79 | 352.79 | 0.66% | 69,540 |
| Jul 20, 2026 | 355.00 | 356.50 | 349.99 | 350.47 | 350.47 | -2.03% | 229,781 |
| Jul 17, 2026 | 359.00 | 360.98 | 355.00 | 357.75 | 357.75 | -0.66% | 130,207 |
| Jul 16, 2026 | 352.65 | 361.98 | 352.65 | 360.14 | 360.14 | 2.13% | 270,467 |
| Jul 15, 2026 | 350.10 | 360.00 | 349.00 | 352.64 | 352.64 | -0.10% | 231,416 |
| Jul 14, 2026 | 358.50 | 364.95 | 350.10 | 353.00 | 353.00 | -3.57% | 746,000 |
| Jul 13, 2026 | 368.00 | 369.90 | 365.50 | 366.07 | 366.07 | -1.86% | 187,726 |
| Jul 10, 2026 | 372.00 | 376.50 | 372.00 | 373.01 | 373.01 | 0.75% | 187,081 |
| Jul 9, 2026 | 370.00 | 373.89 | 363.01 | 370.22 | 370.22 | -0.23% | 348,661 |
| Jul 8, 2026 | 382.00 | 382.00 | 363.00 | 371.07 | 371.07 | -3.97% | 855,967 |
| Jul 7, 2026 | 385.00 | 390.50 | 385.00 | 386.43 | 386.43 | 0.22% | 532,566 |
| Jul 6, 2026 | 389.50 | 393.00 | 385.00 | 385.60 | 385.60 | -0.36% | 590,511 |
| Jul 3, 2026 | 376.00 | 393.00 | 373.27 | 387.01 | 387.01 | 2.66% | 740,176 |
| Jul 2, 2026 | 375.00 | 381.49 | 374.00 | 376.99 | 376.99 | 0.23% | 649,622 |
| Jul 1, 2026 | 370.00 | 378.00 | 366.00 | 376.11 | 376.11 | 1.58% | 503,092 |
| Jun 30, 2026 | 365.00 | 373.00 | 365.00 | 370.25 | 370.25 | 1.66% | 396,486 |
| Jun 29, 2026 | 367.50 | 370.86 | 363.00 | 364.22 | 364.22 | -0.73% | 309,601 |
| Jun 24, 2026 | 359.50 | 368.20 | 359.50 | 366.89 | 366.89 | 2.14% | 211,025 |
| Jun 23, 2026 | 363.00 | 365.50 | 358.50 | 359.21 | 359.21 | -1.10% | 254,984 |
| Jun 22, 2026 | 371.03 | 372.00 | 362.10 | 363.22 | 363.22 | -1.48% | 268,309 |
| Jun 19, 2026 | 377.24 | 380.00 | 367.00 | 368.67 | 368.67 | -2.27% | 561,541 |
| Jun 18, 2026 | 380.00 | 384.20 | 375.40 | 377.24 | 377.24 | -0.46% | 538,731 |
| Jun 17, 2026 | 381.80 | 381.99 | 373.25 | 378.97 | 378.97 | -0.28% | 499,182 |
| Jun 16, 2026 | 382.00 | 382.00 | 374.02 | 380.02 | 380.02 | 0.38% | 767,307 |
| Jun 15, 2026 | 370.00 | 381.40 | 365.01 | 378.57 | 378.57 | 7.13% | 1,029,703 |
| Jun 12, 2026 | 351.00 | 358.00 | 348.11 | 353.38 | 353.38 | 1.79% | 188,786 |
| Jun 11, 2026 | 345.00 | 349.00 | 345.00 | 347.18 | 347.18 | -0.52% | 52,666 |
| Jun 10, 2026 | 350.00 | 350.02 | 346.02 | 349.00 | 349.00 | 0.67% | 110,391 |
| Jun 9, 2026 | 349.88 | 351.75 | 346.00 | 346.68 | 346.68 | 0.08% | 94,287 |