GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 314.61
+3.28 (1.05%)
At close: Sep 17, 2026
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 312.00 | 316.50 | 309.00 | 314.61 | 314.61 | 1.05% | 174,861 |
| Sep 16, 2026 | 304.69 | 317.00 | 302.00 | 311.33 | 311.33 | 2.18% | 378,979 |
| Sep 15, 2026 | 302.99 | 306.00 | 302.16 | 304.69 | 304.69 | 1.54% | 66,322 |
| Sep 14, 2026 | 305.50 | 307.00 | 299.80 | 300.07 | 300.07 | -1.90% | 367,867 |
| Sep 11, 2026 | 301.44 | 309.40 | 301.00 | 305.87 | 305.87 | 0.12% | 316,591 |
| Sep 10, 2026 | 314.20 | 314.20 | 302.62 | 305.50 | 305.50 | -2.50% | 291,315 |
| Sep 9, 2026 | 314.66 | 317.00 | 312.06 | 313.32 | 313.32 | -0.42% | 62,993 |
| Sep 8, 2026 | 320.49 | 321.99 | 313.57 | 314.64 | 314.64 | -1.87% | 210,309 |
| Sep 7, 2026 | 323.02 | 323.50 | 320.00 | 320.62 | 320.62 | -0.74% | 80,168 |
| Sep 4, 2026 | 324.50 | 325.00 | 321.00 | 323.01 | 323.01 | -0.02% | 122,258 |
| Sep 3, 2026 | 327.00 | 329.89 | 322.00 | 323.08 | 323.08 | -0.80% | 118,223 |
| Sep 2, 2026 | 329.00 | 330.00 | 324.00 | 325.69 | 325.69 | 0.19% | 146,924 |
| Sep 1, 2026 | 337.60 | 337.60 | 331.10 | 332.08 | 325.08 | -0.86% | 646,217 |
| Aug 31, 2026 | 340.50 | 341.99 | 333.70 | 334.97 | 327.91 | -1.12% | 344,884 |
| Aug 28, 2026 | 345.00 | 345.00 | 337.91 | 338.78 | 331.64 | -1.35% | 240,952 |
| Aug 27, 2026 | 345.00 | 345.50 | 342.00 | 343.41 | 336.17 | 0.17% | 322,065 |
| Aug 25, 2026 | 342.95 | 346.45 | 335.70 | 342.84 | 335.61 | 0.54% | 596,822 |
| Aug 24, 2026 | 347.96 | 347.96 | 340.80 | 340.99 | 333.80 | -1.44% | 173,738 |
| Aug 21, 2026 | 343.99 | 346.90 | 341.02 | 345.96 | 338.67 | 1.59% | 140,389 |
| Aug 20, 2026 | 340.48 | 347.50 | 339.60 | 340.54 | 333.36 | 0.03% | 554,697 |
| Aug 19, 2026 | 344.19 | 346.74 | 340.00 | 340.44 | 333.26 | -0.81% | 194,033 |
| Aug 18, 2026 | 345.20 | 347.98 | 341.70 | 343.21 | 335.98 | -0.58% | 159,489 |
| Aug 17, 2026 | 349.99 | 349.99 | 343.00 | 345.21 | 337.93 | 0.15% | 99,357 |
| Aug 13, 2026 | 344.00 | 348.60 | 344.00 | 344.70 | 337.43 | -0.21% | 72,717 |
| Aug 12, 2026 | 345.00 | 348.48 | 344.93 | 345.43 | 338.15 | 0.14% | 63,596 |
| Aug 11, 2026 | 347.50 | 349.00 | 343.90 | 344.93 | 337.66 | -1.11% | 146,992 |
| Aug 10, 2026 | 350.00 | 351.95 | 348.50 | 348.79 | 341.44 | -0.05% | 131,027 |
| Aug 7, 2026 | 352.99 | 352.99 | 348.05 | 348.95 | 341.59 | -1.23% | 205,576 |
| Aug 6, 2026 | 353.98 | 356.00 | 352.53 | 353.28 | 345.83 | 0.04% | 136,230 |
| Aug 5, 2026 | 355.02 | 356.00 | 351.05 | 353.14 | 345.70 | 0.65% | 142,976 |
| Aug 4, 2026 | 352.00 | 354.88 | 349.71 | 350.87 | 343.47 | 0.11% | 90,776 |
| Aug 3, 2026 | 350.00 | 353.00 | 348.00 | 350.50 | 343.11 | 1.40% | 137,467 |
| Jul 31, 2026 | 345.98 | 350.99 | 342.00 | 345.65 | 338.36 | 0.08% | 50,997 |
| Jul 30, 2026 | 348.01 | 349.45 | 344.97 | 345.37 | 338.09 | -1.32% | 118,670 |
| Jul 29, 2026 | 352.00 | 352.30 | 348.00 | 350.00 | 342.62 | -1.26% | 86,849 |
| Jul 28, 2026 | 355.00 | 361.75 | 353.00 | 354.45 | 346.98 | -0.27% | 239,005 |
| Jul 27, 2026 | 352.00 | 357.00 | 348.06 | 355.42 | 347.93 | 3.73% | 211,518 |
| Jul 24, 2026 | 340.00 | 351.00 | 337.50 | 342.65 | 335.43 | -0.58% | 117,513 |
| Jul 23, 2026 | 349.18 | 350.01 | 343.00 | 344.65 | 337.39 | -1.30% | 159,994 |
| Jul 22, 2026 | 353.00 | 353.00 | 348.49 | 349.18 | 341.82 | -1.02% | 84,316 |
| Jul 21, 2026 | 355.00 | 355.87 | 352.47 | 352.79 | 345.35 | 0.66% | 69,540 |
| Jul 20, 2026 | 355.00 | 356.50 | 349.99 | 350.47 | 343.08 | -2.03% | 229,781 |
| Jul 17, 2026 | 359.00 | 360.98 | 355.00 | 357.75 | 350.21 | -0.66% | 130,207 |
| Jul 16, 2026 | 352.65 | 361.98 | 352.65 | 360.14 | 352.55 | 2.13% | 270,467 |
| Jul 15, 2026 | 350.10 | 360.00 | 349.00 | 352.64 | 345.21 | -0.10% | 231,416 |
| Jul 14, 2026 | 358.50 | 364.95 | 350.10 | 353.00 | 345.56 | -3.57% | 746,000 |
| Jul 13, 2026 | 368.00 | 369.90 | 365.50 | 366.07 | 358.35 | -1.86% | 187,726 |
| Jul 10, 2026 | 372.00 | 376.50 | 372.00 | 373.01 | 365.15 | 0.75% | 187,081 |
| Jul 9, 2026 | 370.00 | 373.89 | 363.01 | 370.22 | 362.42 | -0.23% | 348,661 |
| Jul 8, 2026 | 382.00 | 382.00 | 363.00 | 371.07 | 363.25 | -3.97% | 855,967 |