Skip to main content
GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
340.92
+7.50 (2.25%)
At close: Mar 5, 2026

GlaxoSmithKline Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026336.72344.90330.10333.42333.42-0.97%92,194
Mar 3, 2026330.00350.00315.26336.70336.700.40%285,966
Mar 2, 2026337.00358.00335.36335.36335.36-10.00%318,884
Feb 27, 2026378.06378.06369.99372.62372.62-1.44%105,968
Feb 26, 2026384.19385.95372.00378.06378.06-1.12%264,491
Feb 25, 2026391.00398.00378.71382.36382.36-1.99%87,529
Feb 24, 2026394.00394.00375.01390.11390.110.68%94,537
Feb 23, 2026395.50407.00375.20387.46387.46-1.91%77,796
Feb 20, 2026381.10397.00381.10395.00395.002.70%96,014
Feb 19, 2026407.00407.00380.00384.62384.62-5.50%187,066
Feb 18, 2026399.45410.00395.00407.00407.003.43%136,013
Feb 17, 2026400.00406.39390.00393.51393.51-1.59%421,717
Feb 16, 2026413.42418.00387.00399.86399.86-3.28%414,851
Feb 13, 2026415.57419.00411.00413.42413.42-0.52%178,430
Feb 12, 2026418.49422.85411.77415.57415.57-0.68%90,816
Feb 11, 2026422.00422.00417.50418.41418.41-0.45%54,365
Feb 10, 2026421.20426.00416.02420.30420.300.06%167,748
Feb 9, 2026417.98423.67415.50420.06420.061.18%555,875
Feb 6, 2026428.10428.10412.43415.18415.18-2.88%278,022
Feb 4, 2026429.04429.95425.00427.50427.50-0.36%90,230
Feb 3, 2026418.06432.08418.06429.04429.042.63%304,359
Feb 2, 2026419.79420.99415.00418.06418.06-0.41%73,316
Jan 30, 2026419.00428.40416.00419.79419.790.04%246,751
Jan 29, 2026419.98437.90415.15419.62419.62-0.06%313,213
Jan 28, 2026420.98425.00416.26419.89419.89-0.11%125,817
Jan 27, 2026426.49426.49417.20420.36420.36-1.44%176,446
Jan 26, 2026432.00433.98424.00426.52426.52-1.41%192,384
Jan 23, 2026435.00435.00422.00432.61432.610.63%139,487
Jan 22, 2026435.03437.49428.00429.92429.92-1.15%236,334
Jan 21, 2026441.60448.00433.50434.91434.91-1.28%331,423
Jan 20, 2026431.00443.95431.00440.57440.572.67%698,754
Jan 19, 2026430.00436.70425.11429.11429.110.03%179,688
Jan 16, 2026423.00432.00420.00428.96428.962.83%344,597
Jan 15, 2026420.00423.00416.00417.17417.17-0.49%214,477
Jan 14, 2026427.00430.00416.02419.21419.21-1.76%474,141
Jan 13, 2026434.91435.00423.61426.73426.73-1.14%376,815
Jan 12, 2026446.90446.90430.10431.63431.63-3.44%304,251
Jan 9, 2026449.99459.27443.00447.01447.01-0.80%610,684
Jan 8, 2026445.03455.25439.02450.61450.611.94%1,448,570
Jan 7, 2026423.10444.40420.00442.03442.034.91%1,213,931
Jan 6, 2026421.00424.00412.12421.36421.360.01%394,968
Jan 5, 2026415.00425.00415.00421.33421.332.69%766,898
Jan 2, 2026403.00412.90401.00410.30410.302.56%878,082
Jan 1, 2026390.00402.98389.00400.05400.052.63%978,145
Dec 31, 2025386.99391.00385.26389.78389.780.65%114,674
Dec 30, 2025385.35389.98385.35387.25387.25-0.03%154,767
Dec 29, 2025387.85390.00385.30387.35387.35-0.14%84,788
Dec 26, 2025383.00389.97383.00387.89387.890.87%140,170
Dec 24, 2025387.52387.52383.55384.53384.53-0.16%341,919
Dec 23, 2025387.00395.00385.00385.13385.13-0.44%585,007
Dec 22, 2025385.32388.00384.01386.82386.820.42%351,988
Dec 19, 2025385.03386.00384.50385.20385.200.11%51,452
Dec 18, 2025383.81386.90383.11384.77384.770.25%114,345
Dec 17, 2025389.20389.49382.50383.81383.81-0.64%240,133
Dec 16, 2025391.63392.50385.00386.29386.29-1.06%165,339
Dec 15, 2025391.00393.00388.53390.42390.42-0.02%110,172
Dec 12, 2025392.95394.24389.50390.50390.500.01%104,159
Dec 11, 2025389.00392.89389.00390.47390.470.14%52,069
Dec 10, 2025391.67393.98389.00389.94389.94-0.44%171,228
Dec 9, 2025392.00394.99390.01391.67391.670.29%102,321
Dec 8, 2025394.14399.00389.94390.53390.53-0.91%159,056
Dec 5, 2025397.00398.00391.00394.13394.130.28%69,064
Dec 4, 2025395.03397.00392.50393.01393.01-0.39%42,639
Dec 3, 2025395.53397.32392.90394.54394.54-0.24%32,421
Dec 2, 2025399.44401.48395.00395.49395.49-0.99%79,195
Dec 1, 2025404.99407.97398.00399.44399.44-0.01%216,295
Nov 28, 2025390.00404.99387.00399.48399.482.79%316,141
Nov 27, 2025387.00391.83385.02388.62388.620.67%75,472
Nov 26, 2025388.90388.90382.00386.04386.04-0.02%101,391
Nov 25, 2025389.00390.00381.00386.12386.12-0.05%236,729
Nov 24, 2025377.00390.00377.00386.33386.33-0.82%68,275
Nov 21, 2025394.00394.00389.06389.53389.53-0.68%110,285
Nov 20, 2025390.00395.00388.09392.20392.200.80%144,786
Nov 19, 2025389.99391.98388.00389.08389.080.21%57,624
Nov 18, 2025393.95393.95387.00388.26388.26-0.48%133,925
Nov 17, 2025398.90398.90388.00390.14390.14-0.92%111,563
Nov 14, 2025394.01397.00392.00393.75393.75-0.07%95,209
Nov 13, 2025395.51398.00393.00394.01394.01-0.15%64,401
Nov 12, 2025395.00398.50393.00394.60394.60-0.16%26,709
Nov 11, 2025402.30402.30393.00395.24395.24-1.84%95,991
Nov 10, 2025398.24410.00398.24402.63402.631.07%265,155
Nov 7, 2025389.00399.40387.13398.38398.382.50%227,011
Nov 6, 2025391.00393.79386.00388.65388.65-0.56%78,051
Nov 5, 2025395.00397.02390.00390.83390.83-1.36%97,473
Nov 4, 2025403.00403.00395.00396.20396.20-1.03%62,272
Nov 3, 2025400.00403.00398.00400.31400.310.40%75,054
Oct 31, 2025400.00400.00397.60398.72398.721.21%86,499
Oct 30, 2025398.00400.00388.02393.97393.97-0.75%97,708
Oct 29, 2025394.00400.00391.01396.95396.95-204,535
Oct 28, 2025402.50402.50394.00396.95396.95-0.69%142,610
Oct 27, 2025399.00402.99387.01399.70399.700.24%377,502
Oct 24, 2025418.94421.00398.00398.73398.73-4.59%588,417
Oct 23, 2025423.00423.00413.00417.92417.92-0.33%184,347
Oct 22, 2025427.00427.00418.00419.30419.30-71,241
Oct 21, 2025426.00427.49418.04419.31419.31-1.05%129,981
Oct 20, 2025428.33428.33422.00423.74423.74-1.07%137,866
Oct 17, 2025430.00430.00423.50428.32428.32-0.42%103,061
Oct 16, 2025422.01441.00420.00430.11430.112.05%234,459
Oct 15, 2025425.00427.99420.00421.47421.47-0.50%128,231
Oct 14, 2025429.00429.00420.01423.58423.582.82%358,758