GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan · Delayed Price · Currency is PKR 337.31
-2.70 (-0.79%)
At close: Nov 6, 2026
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 340.00 | 340.90 | 333.00 | 337.31 | 337.31 | -0.79% | 183,864 |
| Nov 5, 2026 | 335.00 | 342.00 | 332.00 | 340.01 | 340.01 | 3.19% | 526,559 |
| Nov 4, 2026 | 318.50 | 330.95 | 317.11 | 329.51 | 329.51 | 3.73% | 235,194 |
| Nov 3, 2026 | 320.00 | 320.00 | 317.11 | 317.65 | 317.65 | -0.10% | 18,770 |
| Nov 2, 2026 | 317.50 | 320.89 | 316.06 | 317.97 | 317.97 | -0.44% | 41,430 |
| Oct 30, 2026 | 326.00 | 330.00 | 317.50 | 319.39 | 319.39 | -2.03% | 102,130 |
| Oct 29, 2026 | 313.51 | 332.60 | 313.50 | 326.01 | 326.01 | 3.50% | 720,959 |
| Oct 28, 2026 | 314.85 | 316.10 | 312.50 | 315.00 | 315.00 | 0.06% | 56,270 |
| Oct 27, 2026 | 309.00 | 317.00 | 308.00 | 314.82 | 314.82 | 2.44% | 101,136 |
| Oct 26, 2026 | 309.23 | 309.23 | 305.00 | 307.31 | 307.31 | -0.62% | 51,447 |
| Oct 23, 2026 | 310.00 | 313.90 | 307.00 | 309.23 | 309.23 | -0.32% | 81,086 |
| Oct 22, 2026 | 313.50 | 313.50 | 309.80 | 310.22 | 310.22 | -1.05% | 31,679 |
| Oct 21, 2026 | 315.05 | 316.48 | 313.00 | 313.52 | 313.52 | -0.49% | 22,770 |
| Oct 20, 2026 | 314.00 | 316.00 | 313.50 | 315.05 | 315.05 | 0.34% | 110,036 |
| Oct 19, 2026 | 312.50 | 316.00 | 310.05 | 313.98 | 313.98 | 0.49% | 113,894 |
| Oct 16, 2026 | 311.00 | 315.99 | 310.03 | 312.45 | 312.45 | 0.19% | 13,698 |
| Oct 15, 2026 | 312.48 | 313.80 | 310.00 | 311.85 | 311.85 | -0.19% | 82,470 |
| Oct 14, 2026 | 311.10 | 313.50 | 309.00 | 312.44 | 312.44 | 0.40% | 57,509 |
| Oct 13, 2026 | 310.00 | 312.99 | 310.00 | 311.19 | 311.19 | -0.26% | 62,009 |
| Oct 12, 2026 | 312.00 | 314.88 | 310.00 | 312.00 | 312.00 | -1.45% | 63,979 |
| Oct 9, 2026 | 313.80 | 317.98 | 312.01 | 316.60 | 316.60 | 1.20% | 138,904 |
| Oct 8, 2026 | 314.59 | 315.50 | 312.59 | 312.85 | 312.85 | -0.55% | 54,661 |
| Oct 7, 2026 | 314.50 | 315.50 | 313.80 | 314.59 | 314.59 | 0.03% | 56,438 |
| Oct 6, 2026 | 307.85 | 315.50 | 305.00 | 314.49 | 314.49 | 2.17% | 118,662 |
| Oct 5, 2026 | 312.20 | 312.20 | 306.20 | 307.82 | 307.82 | -1.40% | 62,717 |
| Oct 2, 2026 | 314.50 | 314.50 | 311.00 | 312.18 | 312.18 | -0.44% | 40,346 |
| Oct 1, 2026 | 313.75 | 314.99 | 312.00 | 313.55 | 313.55 | 0.19% | 132,608 |
| Sep 30, 2026 | 316.00 | 317.23 | 312.00 | 312.94 | 312.94 | -0.52% | 103,555 |
| Sep 29, 2026 | 317.99 | 317.99 | 314.01 | 314.58 | 314.58 | -0.58% | 39,731 |
| Sep 28, 2026 | 315.00 | 317.49 | 314.00 | 316.42 | 316.42 | 0.65% | 65,260 |
| Sep 25, 2026 | 315.59 | 317.00 | 312.00 | 314.37 | 314.37 | -0.39% | 87,742 |
| Sep 24, 2026 | 323.00 | 323.00 | 314.00 | 315.59 | 315.59 | -1.80% | 118,541 |
| Sep 23, 2026 | 323.00 | 326.05 | 320.55 | 321.36 | 321.36 | -0.38% | 122,302 |
| Sep 22, 2026 | 321.00 | 324.00 | 319.10 | 322.57 | 322.57 | -0.01% | 71,084 |
| Sep 21, 2026 | 321.00 | 323.00 | 317.55 | 322.61 | 322.61 | 0.50% | 100,137 |
| Sep 18, 2026 | 314.90 | 322.90 | 314.90 | 320.99 | 320.99 | 2.03% | 239,927 |
| 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 |