GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan
· Delayed Price · Currency is PKR 394.13
+1.12 (0.28%)
At close: Dec 5, 2025
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 397.00 | 398.00 | 391.00 | 394.13 | 394.13 | 0.28% | 69,064 |
| Dec 4, 2025 | 395.03 | 397.00 | 392.50 | 393.01 | 393.01 | -0.39% | 42,639 |
| Dec 3, 2025 | 395.53 | 397.32 | 392.90 | 394.54 | 394.54 | -0.24% | 32,421 |
| Dec 2, 2025 | 399.44 | 401.48 | 395.00 | 395.49 | 395.49 | -0.99% | 79,195 |
| Dec 1, 2025 | 404.99 | 407.97 | 398.00 | 399.44 | 399.44 | -0.01% | 216,295 |
| Nov 28, 2025 | 390.00 | 404.99 | 387.00 | 399.48 | 399.48 | 2.79% | 316,141 |
| Nov 27, 2025 | 387.00 | 391.83 | 385.02 | 388.62 | 388.62 | 0.67% | 75,472 |
| Nov 26, 2025 | 388.90 | 388.90 | 382.00 | 386.04 | 386.04 | -0.02% | 101,391 |
| Nov 25, 2025 | 389.00 | 390.00 | 381.00 | 386.12 | 386.12 | -0.05% | 236,729 |
| Nov 24, 2025 | 377.00 | 390.00 | 377.00 | 386.33 | 386.33 | -0.82% | 68,275 |
| Nov 21, 2025 | 394.00 | 394.00 | 389.06 | 389.53 | 389.53 | -0.68% | 110,285 |
| Nov 20, 2025 | 390.00 | 395.00 | 388.09 | 392.20 | 392.20 | 0.80% | 144,786 |
| Nov 19, 2025 | 389.99 | 391.98 | 388.00 | 389.08 | 389.08 | 0.21% | 57,624 |
| Nov 18, 2025 | 393.95 | 393.95 | 387.00 | 388.26 | 388.26 | -0.48% | 133,925 |
| Nov 17, 2025 | 398.90 | 398.90 | 388.00 | 390.14 | 390.14 | -0.92% | 111,563 |
| Nov 14, 2025 | 394.01 | 397.00 | 392.00 | 393.75 | 393.75 | -0.07% | 95,209 |
| Nov 13, 2025 | 395.51 | 398.00 | 393.00 | 394.01 | 394.01 | -0.15% | 64,401 |
| Nov 12, 2025 | 395.00 | 398.50 | 393.00 | 394.60 | 394.60 | -0.16% | 26,709 |
| Nov 11, 2025 | 402.30 | 402.30 | 393.00 | 395.24 | 395.24 | -1.84% | 95,991 |
| Nov 10, 2025 | 398.24 | 410.00 | 398.24 | 402.63 | 402.63 | 1.07% | 265,155 |
| Nov 7, 2025 | 389.00 | 399.40 | 387.13 | 398.38 | 398.38 | 2.50% | 227,011 |
| Nov 6, 2025 | 391.00 | 393.79 | 386.00 | 388.65 | 388.65 | -0.56% | 78,051 |
| Nov 5, 2025 | 395.00 | 397.02 | 390.00 | 390.83 | 390.83 | -1.36% | 97,473 |
| Nov 4, 2025 | 403.00 | 403.00 | 395.00 | 396.20 | 396.20 | -1.03% | 62,272 |
| Nov 3, 2025 | 400.00 | 403.00 | 398.00 | 400.31 | 400.31 | 0.40% | 75,054 |
| Oct 31, 2025 | 400.00 | 400.00 | 397.60 | 398.72 | 398.72 | 1.21% | 86,499 |
| Oct 30, 2025 | 398.00 | 400.00 | 388.02 | 393.97 | 393.97 | -0.75% | 97,708 |
| Oct 29, 2025 | 394.00 | 400.00 | 391.01 | 396.95 | 396.95 | - | 204,535 |
| Oct 28, 2025 | 402.50 | 402.50 | 394.00 | 396.95 | 396.95 | -0.69% | 142,610 |
| Oct 27, 2025 | 399.00 | 402.99 | 387.01 | 399.70 | 399.70 | 0.24% | 377,502 |
| Oct 24, 2025 | 418.94 | 421.00 | 398.00 | 398.73 | 398.73 | -4.59% | 588,417 |
| Oct 23, 2025 | 423.00 | 423.00 | 413.00 | 417.92 | 417.92 | -0.33% | 184,347 |
| Oct 22, 2025 | 427.00 | 427.00 | 418.00 | 419.30 | 419.30 | - | 71,241 |
| Oct 21, 2025 | 426.00 | 427.49 | 418.04 | 419.31 | 419.31 | -1.05% | 129,981 |
| Oct 20, 2025 | 428.33 | 428.33 | 422.00 | 423.74 | 423.74 | -1.07% | 137,866 |
| Oct 17, 2025 | 430.00 | 430.00 | 423.50 | 428.32 | 428.32 | -0.42% | 103,061 |
| Oct 16, 2025 | 422.01 | 441.00 | 420.00 | 430.11 | 430.11 | 2.05% | 234,459 |
| Oct 15, 2025 | 425.00 | 427.99 | 420.00 | 421.47 | 421.47 | -0.50% | 128,231 |
| Oct 14, 2025 | 429.00 | 429.00 | 420.01 | 423.58 | 423.58 | 2.82% | 358,758 |
| Oct 13, 2025 | 425.01 | 429.96 | 410.00 | 411.98 | 411.98 | -4.19% | 268,442 |
| Oct 10, 2025 | 432.01 | 439.00 | 425.10 | 429.99 | 429.99 | -0.01% | 260,421 |
| Oct 9, 2025 | 434.00 | 439.99 | 428.00 | 430.02 | 430.02 | -0.72% | 70,791 |
| Oct 8, 2025 | 439.58 | 439.58 | 432.00 | 433.15 | 433.15 | -1.46% | 181,988 |
| Oct 7, 2025 | 438.53 | 444.99 | 435.00 | 439.58 | 439.58 | 0.24% | 206,965 |
| Oct 6, 2025 | 411.00 | 445.00 | 411.00 | 438.53 | 438.53 | -1.11% | 239,214 |
| Oct 3, 2025 | 447.01 | 449.60 | 440.50 | 443.46 | 443.46 | -1.21% | 169,018 |
| Oct 2, 2025 | 454.90 | 454.90 | 447.00 | 448.90 | 448.90 | -0.13% | 130,729 |
| Oct 1, 2025 | 449.99 | 455.00 | 447.00 | 449.49 | 449.49 | 0.67% | 225,893 |
| Sep 30, 2025 | 447.30 | 451.00 | 445.51 | 446.49 | 446.49 | -1.18% | 183,500 |
| Sep 29, 2025 | 455.00 | 455.00 | 446.01 | 451.80 | 451.80 | 0.14% | 314,688 |
| Sep 26, 2025 | 450.00 | 455.00 | 445.55 | 451.19 | 451.19 | 0.32% | 341,103 |
| Sep 25, 2025 | 446.00 | 455.00 | 442.00 | 449.77 | 449.77 | 0.89% | 403,220 |
| Sep 24, 2025 | 452.00 | 452.00 | 444.50 | 445.80 | 445.80 | -1.17% | 292,405 |
| Sep 23, 2025 | 453.00 | 459.94 | 446.01 | 451.08 | 451.08 | 0.40% | 2,297,508 |
| Sep 22, 2025 | 420.00 | 455.00 | 420.00 | 449.30 | 449.30 | 8.01% | 2,668,922 |
| Sep 19, 2025 | 416.00 | 417.00 | 414.02 | 415.97 | 415.97 | 0.10% | 124,332 |
| Sep 18, 2025 | 413.00 | 416.00 | 410.81 | 415.54 | 415.54 | 0.88% | 200,914 |
| Sep 17, 2025 | 416.00 | 417.00 | 410.65 | 411.91 | 411.91 | -0.11% | 167,030 |
| Sep 16, 2025 | 410.01 | 417.80 | 410.01 | 412.36 | 412.36 | 0.19% | 117,021 |
| Sep 15, 2025 | 418.00 | 418.00 | 409.00 | 411.58 | 411.58 | -0.41% | 82,352 |
| Sep 12, 2025 | 410.00 | 421.50 | 408.42 | 413.29 | 413.29 | 1.19% | 707,575 |
| Sep 11, 2025 | 405.00 | 420.00 | 403.00 | 408.42 | 408.42 | 0.88% | 693,466 |
| Sep 10, 2025 | 405.90 | 407.90 | 403.00 | 404.87 | 404.87 | -0.31% | 402,246 |
| Sep 9, 2025 | 406.00 | 407.44 | 400.00 | 406.13 | 406.13 | 0.02% | 423,376 |
| Sep 8, 2025 | 407.79 | 409.97 | 403.00 | 406.04 | 406.04 | -0.43% | 358,408 |
| Sep 5, 2025 | 414.00 | 414.48 | 405.00 | 407.79 | 407.79 | -1.69% | 160,260 |
| Sep 4, 2025 | 416.00 | 417.80 | 409.00 | 414.81 | 409.81 | 0.01% | 392,922 |
| Sep 3, 2025 | 409.00 | 417.50 | 408.00 | 414.76 | 409.76 | 1.95% | 575,001 |
| Sep 2, 2025 | 408.00 | 409.80 | 405.00 | 406.82 | 401.92 | -0.23% | 226,181 |
| Sep 1, 2025 | 410.00 | 410.00 | 405.00 | 407.74 | 402.83 | -0.41% | 236,023 |
| Aug 29, 2025 | 407.79 | 412.00 | 404.69 | 409.40 | 404.47 | 1.58% | 572,188 |
| Aug 28, 2025 | 395.00 | 405.00 | 394.00 | 403.03 | 398.17 | 1.34% | 675,528 |
| Aug 27, 2025 | 405.00 | 410.00 | 396.60 | 397.70 | 392.91 | -1.95% | 517,244 |
| Aug 26, 2025 | 420.09 | 432.00 | 400.02 | 405.59 | 400.70 | -3.45% | 2,411,687 |
| Aug 25, 2025 | 424.00 | 427.98 | 416.00 | 420.08 | 415.02 | -0.88% | 401,048 |
| Aug 22, 2025 | 425.21 | 436.00 | 422.00 | 423.80 | 418.69 | -0.33% | 676,321 |
| Aug 21, 2025 | 432.00 | 432.10 | 422.00 | 425.21 | 420.08 | -0.95% | 502,478 |
| Aug 20, 2025 | 432.00 | 437.45 | 428.00 | 429.28 | 424.11 | -0.06% | 669,570 |
| Aug 19, 2025 | 430.05 | 436.50 | 428.00 | 429.54 | 424.36 | -0.40% | 484,889 |
| Aug 18, 2025 | 424.90 | 440.55 | 422.00 | 431.27 | 426.07 | 2.18% | 1,122,071 |
| Aug 15, 2025 | 424.90 | 427.00 | 419.00 | 422.08 | 416.99 | -0.27% | 301,068 |
| Aug 13, 2025 | 428.00 | 430.00 | 417.50 | 423.23 | 418.13 | -1.03% | 848,325 |
| Aug 12, 2025 | 430.00 | 437.90 | 426.13 | 427.62 | 422.47 | -0.47% | 246,682 |
| Aug 11, 2025 | 420.00 | 433.58 | 420.00 | 429.65 | 424.47 | 0.95% | 208,301 |
| Aug 8, 2025 | 435.00 | 436.00 | 424.00 | 425.60 | 420.47 | -1.20% | 323,116 |
| Aug 7, 2025 | 421.00 | 439.70 | 420.05 | 430.77 | 425.58 | 2.64% | 703,480 |
| Aug 6, 2025 | 418.62 | 423.00 | 415.00 | 419.67 | 414.61 | 0.25% | 307,450 |
| Aug 5, 2025 | 423.00 | 426.01 | 417.85 | 418.62 | 413.57 | -0.79% | 357,302 |
| Aug 4, 2025 | 424.97 | 428.00 | 417.50 | 421.97 | 416.88 | 1.24% | 363,480 |
| Aug 1, 2025 | 425.00 | 429.45 | 415.00 | 416.79 | 411.77 | -1.68% | 227,614 |
| Jul 31, 2025 | 434.00 | 436.00 | 422.00 | 423.92 | 418.81 | -1.33% | 421,560 |
| Jul 30, 2025 | 423.50 | 444.89 | 422.01 | 429.62 | 424.44 | 1.89% | 1,693,619 |
| Jul 29, 2025 | 417.00 | 429.00 | 417.00 | 421.66 | 416.58 | 2.40% | 1,741,425 |
| Jul 28, 2025 | 394.90 | 422.80 | 391.00 | 411.79 | 406.83 | 4.53% | 1,503,922 |
| Jul 25, 2025 | 390.88 | 395.95 | 390.88 | 393.94 | 389.19 | 0.78% | 151,788 |
| Jul 24, 2025 | 394.80 | 397.00 | 390.24 | 390.88 | 386.17 | -0.26% | 233,038 |
| Jul 23, 2025 | 392.00 | 395.00 | 390.00 | 391.91 | 387.19 | 0.31% | 201,502 |
| Jul 22, 2025 | 396.99 | 402.80 | 390.00 | 390.68 | 385.97 | -1.84% | 485,765 |
| Jul 21, 2025 | 392.65 | 400.00 | 390.02 | 398.01 | 393.21 | 1.42% | 372,333 |
| Jul 18, 2025 | 398.94 | 399.80 | 389.00 | 392.43 | 387.70 | -0.98% | 206,151 |