Gillette Pakistan Limited (PSX:GLPL)
Pakistan · Delayed Price · Currency is PKR 472.31
-8.32 (-1.73%)
At close: Oct 27, 2025
Gillette Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 490.00 | 490.00 | 471.18 | 472.31 | 472.31 | -1.73% | 2,238 |
| Oct 24, 2025 | 488.00 | 493.00 | 460.00 | 480.63 | 480.63 | -2.33% | 8,763 |
| Oct 23, 2025 | 510.95 | 510.97 | 489.00 | 492.09 | 492.09 | -3.69% | 12,182 |
| Oct 22, 2025 | 530.18 | 562.00 | 490.00 | 510.94 | 510.94 | -3.63% | 58,334 |
| Oct 21, 2025 | 560.00 | 564.49 | 525.00 | 530.18 | 530.18 | -5.83% | 12,989 |
| Oct 20, 2025 | 595.00 | 598.98 | 560.00 | 562.99 | 562.99 | -3.02% | 20,781 |
| Oct 17, 2025 | 665.63 | 665.63 | 550.00 | 580.54 | 580.54 | -4.06% | 138,569 |
| Oct 16, 2025 | 605.12 | 605.12 | 605.12 | 605.12 | 605.12 | 10.00% | 8,370 |
| Oct 15, 2025 | 550.11 | 550.11 | 550.11 | 550.11 | 550.11 | 10.00% | 883 |
| Oct 14, 2025 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | 10.00% | 3,630 |
| Oct 13, 2025 | 454.64 | 454.64 | 454.64 | 454.64 | 454.64 | 10.00% | 2,793 |
| Oct 10, 2025 | 391.00 | 413.31 | 378.00 | 413.31 | 413.31 | 10.00% | 96,373 |
| Oct 9, 2025 | 375.74 | 375.74 | 375.74 | 375.74 | 375.74 | 10.00% | 43,057 |
| Oct 8, 2025 | 341.58 | 341.58 | 341.58 | 341.58 | 341.58 | 10.00% | 19,934 |
| Oct 7, 2025 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | 10.00% | 1,335 |
| Oct 6, 2025 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 10.00% | 2,452 |
| Oct 3, 2025 | 256.64 | 256.64 | 256.64 | 256.64 | 256.64 | 10.00% | 11,093 |
| Oct 2, 2025 | 233.31 | 233.31 | 233.31 | 233.31 | 233.31 | 10.00% | 18,203 |
| Oct 1, 2025 | 219.99 | 219.99 | 210.10 | 212.10 | 212.10 | -2.95% | 5,167 |
| Sep 30, 2025 | 212.00 | 220.00 | 212.00 | 218.54 | 218.54 | 2.60% | 1,017 |
| Sep 29, 2025 | 223.98 | 223.98 | 211.00 | 213.01 | 213.01 | -2.27% | 10,135 |
| Sep 26, 2025 | 225.00 | 227.00 | 215.36 | 217.96 | 217.96 | -0.95% | 1,745 |
| Sep 25, 2025 | 226.99 | 226.99 | 220.00 | 220.05 | 220.05 | -0.45% | 3,179 |
| Sep 24, 2025 | 229.97 | 229.97 | 220.00 | 221.04 | 221.04 | -0.88% | 1,011 |
| Sep 23, 2025 | 223.98 | 228.00 | 223.00 | 223.00 | 223.00 | -0.83% | 2,302 |
| Sep 22, 2025 | 224.50 | 225.99 | 220.50 | 224.87 | 224.87 | 1.79% | 2,321 |
| Sep 19, 2025 | 229.40 | 229.40 | 220.00 | 220.91 | 220.91 | -1.11% | 472 |
| Sep 18, 2025 | 226.98 | 226.98 | 217.11 | 223.39 | 223.39 | 1.74% | 7,092 |
| Sep 17, 2025 | 226.00 | 226.00 | 218.00 | 219.58 | 219.58 | 0.43% | 4,659 |
| Sep 16, 2025 | 230.00 | 230.00 | 202.00 | 218.63 | 218.63 | -0.65% | 2,497 |
| Sep 15, 2025 | 229.90 | 229.90 | 220.00 | 220.06 | 220.06 | -2.59% | 9,939 |
| Sep 12, 2025 | 227.99 | 232.98 | 220.00 | 225.91 | 225.91 | 1.28% | 641 |
| Sep 11, 2025 | 223.08 | 232.00 | 222.90 | 223.05 | 223.05 | -0.01% | 8,365 |
| Sep 10, 2025 | 235.00 | 235.00 | 222.70 | 223.08 | 223.08 | 0.17% | 2,252 |
| Sep 9, 2025 | 228.00 | 228.00 | 220.00 | 222.70 | 222.70 | -0.89% | 10,356 |
| Sep 8, 2025 | 226.02 | 236.00 | 215.00 | 224.70 | 224.70 | -4.26% | 8,890 |
| 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 |