Gillette Pakistan Limited (PSX:GLPL)
Pakistan · Delayed Price · Currency is PKR 228.96
+2.12 (0.93%)
At close: Sep 4, 2025
Gillette Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 228.96 | 244.00 | 222.01 | 234.70 | 234.70 | 2.51% | 5,579 |
| Sep 4, 2025 | 220.01 | 233.00 | 220.01 | 228.96 | 228.96 | 0.93% | 247 |
| Sep 3, 2025 | 233.00 | 235.00 | 224.00 | 226.84 | 226.84 | -0.49% | 5,664 |
| Sep 2, 2025 | 228.00 | 228.99 | 227.00 | 227.95 | 227.95 | 1.89% | 111 |
| Sep 1, 2025 | 230.00 | 230.00 | 223.00 | 223.72 | 223.72 | 0.06% | 786 |
| Aug 29, 2025 | 220.00 | 230.00 | 220.00 | 223.58 | 223.58 | -1.52% | 5,878 |
| Aug 28, 2025 | 243.11 | 243.11 | 225.10 | 227.02 | 227.02 | -7.21% | 3,908 |
| Aug 27, 2025 | 253.99 | 253.99 | 243.00 | 244.65 | 244.65 | -0.96% | 6,341 |
| Aug 26, 2025 | 258.00 | 266.20 | 242.00 | 247.02 | 247.02 | 2.07% | 25,776 |
| Aug 25, 2025 | 230.00 | 242.00 | 227.00 | 242.00 | 242.00 | 10.00% | 44,918 |
| Aug 22, 2025 | 224.99 | 235.00 | 211.10 | 220.00 | 220.00 | -0.26% | 7,570 |
| Aug 21, 2025 | 222.21 | 227.00 | 220.00 | 220.58 | 220.58 | -0.64% | 5,479 |
| Aug 20, 2025 | 226.65 | 226.65 | 222.00 | 222.01 | 222.01 | -2.02% | 1,241 |
| Aug 19, 2025 | 235.00 | 235.00 | 222.00 | 226.58 | 226.58 | -0.55% | 9,505 |
| Aug 18, 2025 | 235.00 | 244.00 | 226.10 | 227.83 | 227.83 | -3.05% | 3,146 |
| Aug 15, 2025 | 230.10 | 249.50 | 230.10 | 235.00 | 235.00 | 2.13% | 4,295 |
| Aug 13, 2025 | 230.00 | 230.11 | 226.00 | 230.10 | 230.10 | 0.04% | 1,030 |
| Aug 12, 2025 | 225.98 | 243.11 | 213.00 | 230.00 | 230.00 | 4.07% | 24,696 |
| Aug 11, 2025 | 228.49 | 228.49 | 221.00 | 221.01 | 221.01 | -0.04% | 1,331 |
| Aug 8, 2025 | 212.06 | 230.00 | 212.06 | 221.10 | 221.10 | -1.64% | 2,902 |
| Aug 7, 2025 | 232.00 | 232.00 | 216.00 | 224.79 | 224.79 | 0.96% | 1,023 |
| Aug 6, 2025 | 228.00 | 228.50 | 222.25 | 222.65 | 222.65 | -1.49% | 805 |
| Aug 5, 2025 | 220.00 | 228.00 | 218.25 | 226.01 | 226.01 | 4.16% | 1,618 |
| Aug 4, 2025 | 229.60 | 229.60 | 211.00 | 216.99 | 216.99 | -3.05% | 830 |
| Aug 1, 2025 | 234.98 | 234.98 | 222.00 | 223.82 | 223.82 | 0.97% | 862 |
| Jul 31, 2025 | 228.99 | 228.99 | 220.10 | 221.66 | 221.66 | 0.49% | 1,419 |
| Jul 30, 2025 | 230.00 | 230.00 | 220.12 | 220.58 | 220.58 | -2.06% | 128 |
| Jul 29, 2025 | 230.00 | 230.00 | 220.10 | 225.21 | 225.21 | 1.01% | 3,016 |
| Jul 28, 2025 | 235.00 | 235.00 | 220.01 | 222.95 | 222.95 | -1.11% | 6,485 |
| Jul 25, 2025 | 225.00 | 225.90 | 212.11 | 225.45 | 225.45 | 2.00% | 1,655 |
| Jul 24, 2025 | 215.02 | 231.98 | 215.02 | 221.04 | 221.04 | -2.48% | 1,030 |
| Jul 23, 2025 | 216.01 | 241.25 | 215.01 | 226.65 | 226.65 | 3.34% | 16,430 |
| Jul 22, 2025 | 219.95 | 220.00 | 219.00 | 219.32 | 219.32 | 3.23% | 1,614 |
| Jul 21, 2025 | 211.00 | 218.00 | 195.00 | 212.45 | 212.45 | -1.58% | 711 |
| Jul 18, 2025 | 224.00 | 230.00 | 215.00 | 215.87 | 215.87 | -4.35% | 400 |
| Jul 17, 2025 | 229.00 | 229.00 | 229.00 | 225.69 | 225.69 | - | 84 |
| Jul 16, 2025 | 229.00 | 229.00 | 225.00 | 225.69 | 225.69 | -0.86% | 212 |
| Jul 15, 2025 | 232.00 | 232.00 | 224.00 | 227.64 | 227.64 | -1.88% | 324 |
| Jul 14, 2025 | 227.00 | 243.22 | 225.10 | 232.00 | 232.00 | 4.93% | 6,060 |
| Jul 11, 2025 | 220.00 | 230.00 | 220.00 | 221.11 | 221.11 | -1.43% | 1,440 |
| Jul 10, 2025 | 230.00 | 230.00 | 220.05 | 224.31 | 224.31 | 0.21% | 2,271 |
| Jul 9, 2025 | 221.00 | 235.00 | 215.00 | 223.85 | 223.85 | -2.39% | 2,394 |
| Jul 8, 2025 | 238.00 | 238.30 | 226.00 | 229.33 | 229.33 | -2.40% | 188 |
| Jul 7, 2025 | 233.00 | 239.90 | 233.00 | 234.98 | 234.98 | -1.15% | 207 |
| Jul 4, 2025 | 239.99 | 239.99 | 225.00 | 237.72 | 237.72 | -1.53% | 957 |
| Jul 3, 2025 | 216.00 | 250.00 | 216.00 | 241.41 | 241.41 | 4.97% | 4,583 |
| Jul 2, 2025 | 235.00 | 235.00 | 210.00 | 229.98 | 229.98 | 1.73% | 3,010 |
| Jul 1, 2025 | 225.00 | 227.00 | 224.75 | 226.07 | 226.07 | -0.94% | 4,953 |
| Jun 30, 2025 | 211.44 | 232.58 | 210.00 | 228.21 | 228.21 | 7.93% | 7,290 |
| Jun 27, 2025 | 213.01 | 220.00 | 210.75 | 211.44 | 211.44 | -1.37% | 2,348 |