Gillette Pakistan Limited (PSX:GLPL)
Pakistan · Delayed Price · Currency is PKR 282.30
+25.66 (10.00%)
At close: Oct 6, 2025
Gillette Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |