GlaxoSmithKline Pakistan Limited (PSX:GLAXO)
Pakistan
· Delayed Price · Currency is PKR 356.56
-6.79 (-1.87%)
At close: Apr 28, 2026
GlaxoSmithKline Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 360.00 | 361.00 | 355.10 | 356.56 | 356.56 | -1.87% | 197,067 |
| Apr 27, 2026 | 363.00 | 367.99 | 357.02 | 363.35 | 363.35 | -0.38% | 560,899 |
| Apr 24, 2026 | 375.35 | 375.35 | 358.00 | 364.73 | 364.73 | -4.60% | 458,536 |
| Apr 23, 2026 | 384.99 | 384.99 | 376.11 | 382.32 | 370.32 | -1.25% | 438,969 |
| Apr 22, 2026 | 390.10 | 393.00 | 385.51 | 387.15 | 375.00 | -2.09% | 425,594 |
| Apr 21, 2026 | 387.11 | 399.50 | 387.11 | 395.40 | 382.99 | 1.50% | 716,107 |
| Apr 20, 2026 | 385.00 | 393.90 | 376.00 | 389.55 | 377.32 | -1.00% | 381,213 |
| Apr 17, 2026 | 384.00 | 397.00 | 381.02 | 393.49 | 381.14 | 3.49% | 351,226 |
| Apr 16, 2026 | 381.51 | 384.99 | 378.99 | 380.23 | 368.30 | 0.31% | 168,160 |
| Apr 15, 2026 | 378.40 | 386.00 | 376.00 | 379.05 | 367.15 | 2.32% | 412,698 |
| Apr 14, 2026 | 360.02 | 374.50 | 360.02 | 370.45 | 358.82 | 4.59% | 328,487 |
| Apr 13, 2026 | 353.00 | 358.98 | 350.00 | 354.20 | 343.08 | -3.78% | 272,044 |
| Apr 10, 2026 | 360.60 | 371.01 | 360.60 | 368.11 | 356.56 | 1.47% | 328,439 |
| Apr 9, 2026 | 360.00 | 375.50 | 335.00 | 362.78 | 351.39 | 1.76% | 863,051 |
| Apr 8, 2026 | 356.51 | 356.51 | 341.02 | 356.51 | 345.32 | 10.00% | 602,864 |
| Apr 7, 2026 | 322.00 | 327.00 | 317.80 | 324.10 | 313.93 | 0.08% | 273,972 |
| Apr 6, 2026 | 324.00 | 327.99 | 316.50 | 323.83 | 313.67 | -0.14% | 232,575 |
| Apr 3, 2026 | 315.00 | 329.48 | 315.00 | 324.30 | 314.12 | -0.44% | 218,962 |
| Apr 2, 2026 | 319.00 | 327.90 | 313.20 | 325.74 | 315.52 | -0.55% | 319,039 |
| Apr 1, 2026 | 320.51 | 332.98 | 318.00 | 327.53 | 317.25 | 4.00% | 1,573,525 |
| Mar 31, 2026 | 309.80 | 316.77 | 306.00 | 314.93 | 305.05 | 3.16% | 1,134,253 |
| Mar 30, 2026 | 322.24 | 322.24 | 299.51 | 305.27 | 295.69 | -4.63% | 736,904 |
| Mar 27, 2026 | 330.00 | 333.00 | 318.00 | 320.08 | 310.03 | -2.99% | 738,792 |
| Mar 26, 2026 | 330.01 | 339.00 | 327.50 | 329.93 | 319.57 | -1.60% | 1,801,174 |
| Mar 25, 2026 | 327.10 | 337.00 | 327.10 | 335.29 | 324.77 | 3.20% | 135,574 |
| Mar 24, 2026 | 334.80 | 334.80 | 317.00 | 324.88 | 314.68 | 2.55% | 320,752 |
| Mar 19, 2026 | 319.00 | 324.00 | 309.00 | 316.79 | 306.85 | -1.46% | 290,950 |
| Mar 18, 2026 | 310.00 | 329.75 | 303.30 | 321.49 | 311.40 | 4.10% | 131,424 |
| Mar 17, 2026 | 306.00 | 318.00 | 304.50 | 308.82 | 299.13 | -1.20% | 77,472 |
| Mar 16, 2026 | 320.00 | 323.00 | 303.33 | 312.58 | 302.77 | -2.14% | 247,002 |
| Mar 13, 2026 | 326.00 | 330.00 | 318.00 | 319.43 | 309.40 | -1.12% | 266,194 |
| Mar 12, 2026 | 324.90 | 329.00 | 318.00 | 323.06 | 312.92 | 0.24% | 82,369 |
| Mar 11, 2026 | 328.00 | 328.00 | 320.00 | 322.28 | 312.16 | 1.05% | 351,977 |
| Mar 10, 2026 | 320.00 | 322.40 | 312.00 | 318.92 | 308.91 | 8.81% | 141,669 |
| Mar 9, 2026 | 294.00 | 325.40 | 293.09 | 293.09 | 283.89 | -10.00% | 175,830 |
| Mar 6, 2026 | 333.11 | 338.70 | 324.20 | 325.66 | 315.44 | -4.48% | 182,259 |
| Mar 5, 2026 | 333.42 | 342.60 | 332.50 | 340.92 | 330.22 | 2.25% | 79,451 |
| Mar 4, 2026 | 336.72 | 344.90 | 330.10 | 333.42 | 322.95 | -0.97% | 92,194 |
| Mar 3, 2026 | 330.00 | 350.00 | 315.26 | 336.70 | 326.13 | 0.40% | 285,966 |
| Mar 2, 2026 | 337.00 | 358.00 | 335.36 | 335.36 | 324.83 | -10.00% | 318,884 |
| Feb 27, 2026 | 378.06 | 378.06 | 369.99 | 372.62 | 360.92 | -1.44% | 105,968 |
| Feb 26, 2026 | 384.19 | 385.95 | 372.00 | 378.06 | 366.19 | -1.12% | 264,491 |
| Feb 25, 2026 | 391.00 | 398.00 | 378.71 | 382.36 | 370.36 | -1.99% | 87,529 |
| Feb 24, 2026 | 394.00 | 394.00 | 375.01 | 390.11 | 377.87 | 0.68% | 94,537 |
| Feb 23, 2026 | 395.50 | 407.00 | 375.20 | 387.46 | 375.30 | -1.91% | 77,796 |
| Feb 20, 2026 | 381.10 | 397.00 | 381.10 | 395.00 | 382.60 | 2.70% | 96,014 |
| Feb 19, 2026 | 407.00 | 407.00 | 380.00 | 384.62 | 372.55 | -5.50% | 187,066 |
| Feb 18, 2026 | 399.45 | 410.00 | 395.00 | 407.00 | 394.23 | 3.43% | 136,013 |
| Feb 17, 2026 | 400.00 | 406.39 | 390.00 | 393.51 | 381.16 | -1.59% | 421,717 |
| Feb 16, 2026 | 413.42 | 418.00 | 387.00 | 399.86 | 387.31 | -3.28% | 414,851 |
| Feb 13, 2026 | 415.57 | 419.00 | 411.00 | 413.42 | 400.44 | -0.52% | 178,430 |
| Feb 12, 2026 | 418.49 | 422.85 | 411.77 | 415.57 | 402.53 | -0.68% | 90,816 |
| Feb 11, 2026 | 422.00 | 422.00 | 417.50 | 418.41 | 405.28 | -0.45% | 54,365 |
| Feb 10, 2026 | 421.20 | 426.00 | 416.02 | 420.30 | 407.11 | 0.06% | 167,748 |
| Feb 9, 2026 | 417.98 | 423.67 | 415.50 | 420.06 | 406.88 | 1.18% | 555,875 |
| Feb 6, 2026 | 428.10 | 428.10 | 412.43 | 415.18 | 402.15 | -2.88% | 278,022 |
| Feb 4, 2026 | 429.04 | 429.95 | 425.00 | 427.50 | 414.08 | -0.36% | 90,230 |
| Feb 3, 2026 | 418.06 | 432.08 | 418.06 | 429.04 | 415.57 | 2.63% | 304,359 |
| Feb 2, 2026 | 419.79 | 420.99 | 415.00 | 418.06 | 404.94 | -0.41% | 73,316 |
| Jan 30, 2026 | 419.00 | 428.40 | 416.00 | 419.79 | 406.61 | 0.04% | 246,751 |
| Jan 29, 2026 | 419.98 | 437.90 | 415.15 | 419.62 | 406.45 | -0.06% | 313,213 |
| Jan 28, 2026 | 420.98 | 425.00 | 416.26 | 419.89 | 406.71 | -0.11% | 125,817 |
| Jan 27, 2026 | 426.49 | 426.49 | 417.20 | 420.36 | 407.17 | -1.44% | 176,446 |
| Jan 26, 2026 | 432.00 | 433.98 | 424.00 | 426.52 | 413.13 | -1.41% | 192,384 |
| Jan 23, 2026 | 435.00 | 435.00 | 422.00 | 432.61 | 419.03 | 0.63% | 139,487 |
| Jan 22, 2026 | 435.03 | 437.49 | 428.00 | 429.92 | 416.43 | -1.15% | 236,334 |
| Jan 21, 2026 | 441.60 | 448.00 | 433.50 | 434.91 | 421.26 | -1.28% | 331,423 |
| Jan 20, 2026 | 431.00 | 443.95 | 431.00 | 440.57 | 426.74 | 2.67% | 698,754 |
| Jan 19, 2026 | 430.00 | 436.70 | 425.11 | 429.11 | 415.64 | 0.03% | 179,688 |
| Jan 16, 2026 | 423.00 | 432.00 | 420.00 | 428.96 | 415.50 | 2.83% | 344,597 |
| Jan 15, 2026 | 420.00 | 423.00 | 416.00 | 417.17 | 404.08 | -0.49% | 214,477 |
| Jan 14, 2026 | 427.00 | 430.00 | 416.02 | 419.21 | 406.05 | -1.76% | 474,141 |
| Jan 13, 2026 | 434.91 | 435.00 | 423.61 | 426.73 | 413.34 | -1.14% | 376,815 |
| Jan 12, 2026 | 446.90 | 446.90 | 430.10 | 431.63 | 418.08 | -3.44% | 304,251 |
| Jan 9, 2026 | 449.99 | 459.27 | 443.00 | 447.01 | 432.98 | -0.80% | 610,684 |
| Jan 8, 2026 | 445.03 | 455.25 | 439.02 | 450.61 | 436.47 | 1.94% | 1,448,570 |
| Jan 7, 2026 | 423.10 | 444.40 | 420.00 | 442.03 | 428.16 | 4.91% | 1,213,931 |
| Jan 6, 2026 | 421.00 | 424.00 | 412.12 | 421.36 | 408.13 | 0.01% | 394,968 |
| Jan 5, 2026 | 415.00 | 425.00 | 415.00 | 421.33 | 408.11 | 2.69% | 766,898 |
| Jan 2, 2026 | 403.00 | 412.90 | 401.00 | 410.30 | 397.42 | 2.56% | 878,082 |
| Jan 1, 2026 | 390.00 | 402.98 | 389.00 | 400.05 | 387.49 | 2.63% | 978,145 |
| Dec 31, 2025 | 386.99 | 391.00 | 385.26 | 389.78 | 377.55 | 0.65% | 114,674 |
| Dec 30, 2025 | 385.35 | 389.98 | 385.35 | 387.25 | 375.10 | -0.03% | 154,767 |
| Dec 29, 2025 | 387.85 | 390.00 | 385.30 | 387.35 | 375.19 | -0.14% | 84,788 |
| Dec 26, 2025 | 383.00 | 389.97 | 383.00 | 387.89 | 375.72 | 0.87% | 140,170 |
| Dec 24, 2025 | 387.52 | 387.52 | 383.55 | 384.53 | 372.46 | -0.16% | 341,919 |
| Dec 23, 2025 | 387.00 | 395.00 | 385.00 | 385.13 | 373.04 | -0.44% | 585,007 |
| Dec 22, 2025 | 385.32 | 388.00 | 384.01 | 386.82 | 374.68 | 0.42% | 351,988 |
| Dec 19, 2025 | 385.03 | 386.00 | 384.50 | 385.20 | 373.11 | 0.11% | 51,452 |
| Dec 18, 2025 | 383.81 | 386.90 | 383.11 | 384.77 | 372.69 | 0.25% | 114,345 |
| Dec 17, 2025 | 389.20 | 389.49 | 382.50 | 383.81 | 371.76 | -0.64% | 240,133 |
| Dec 16, 2025 | 391.63 | 392.50 | 385.00 | 386.29 | 374.17 | -1.06% | 165,339 |
| Dec 15, 2025 | 391.00 | 393.00 | 388.53 | 390.42 | 378.17 | -0.02% | 110,172 |
| Dec 12, 2025 | 392.95 | 394.24 | 389.50 | 390.50 | 378.24 | 0.01% | 104,159 |
| Dec 11, 2025 | 389.00 | 392.89 | 389.00 | 390.47 | 378.21 | 0.14% | 52,069 |
| Dec 10, 2025 | 391.67 | 393.98 | 389.00 | 389.94 | 377.70 | -0.44% | 171,228 |
| Dec 9, 2025 | 392.00 | 394.99 | 390.01 | 391.67 | 379.38 | 0.29% | 102,321 |
| Dec 8, 2025 | 394.14 | 399.00 | 389.94 | 390.53 | 378.27 | -0.91% | 159,056 |
| Dec 5, 2025 | 397.00 | 398.00 | 391.00 | 394.13 | 381.76 | 0.28% | 69,064 |
| Dec 4, 2025 | 395.03 | 397.00 | 392.50 | 393.01 | 380.67 | -0.39% | 42,639 |