Gillette Pakistan Limited (PSX:GLPL)
Pakistan
· Delayed Price · Currency is PKR 377.57
+18.06 (5.02%)
At close: Dec 5, 2025
Gillette Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 365.99 | 384.00 | 365.00 | 377.57 | 377.57 | 5.02% | 7,199 |
| Dec 4, 2025 | 365.00 | 398.00 | 353.00 | 359.51 | 359.51 | -0.82% | 2,092 |
| Dec 3, 2025 | 366.00 | 367.00 | 351.01 | 362.50 | 362.50 | 0.70% | 1,440 |
| Dec 2, 2025 | 357.98 | 364.98 | 351.02 | 359.99 | 359.99 | 1.49% | 6,994 |
| Dec 1, 2025 | 365.00 | 368.60 | 350.51 | 354.69 | 354.69 | -3.92% | 6,027 |
| Nov 28, 2025 | 357.00 | 383.63 | 331.02 | 369.17 | 369.17 | 5.86% | 8,320 |
| Nov 27, 2025 | 358.00 | 358.00 | 338.00 | 348.75 | 348.75 | -2.78% | 16,418 |
| Nov 26, 2025 | 338.95 | 363.35 | 311.00 | 358.73 | 358.73 | 8.60% | 53,161 |
| Nov 25, 2025 | 344.01 | 347.45 | 323.99 | 330.32 | 330.32 | -3.92% | 15,510 |
| Nov 24, 2025 | 331.96 | 348.00 | 331.96 | 343.80 | 343.80 | 1.13% | 2,818 |
| Nov 21, 2025 | 330.02 | 345.00 | 330.02 | 339.96 | 339.96 | 1.25% | 7,692 |
| Nov 20, 2025 | 330.00 | 338.95 | 325.02 | 335.76 | 335.76 | 0.82% | 2,448 |
| Nov 19, 2025 | 336.00 | 342.98 | 320.99 | 333.02 | 333.02 | 0.50% | 22,212 |
| Nov 18, 2025 | 335.00 | 364.82 | 328.34 | 331.37 | 331.37 | -9.17% | 106,994 |
| Nov 17, 2025 | 364.82 | 364.82 | 364.82 | 364.82 | 364.82 | -10.00% | 7,764 |
| Nov 14, 2025 | 405.35 | 405.35 | 405.35 | 405.35 | 405.35 | -10.00% | 1,758 |
| Nov 13, 2025 | 450.39 | 450.39 | 450.39 | 450.39 | 450.39 | -10.00% | 11,470 |
| Nov 12, 2025 | 500.01 | 529.00 | 482.00 | 500.43 | 500.43 | -3.67% | 2,820 |
| Nov 11, 2025 | 529.88 | 529.90 | 502.01 | 519.51 | 519.51 | 0.25% | 3,727 |
| Nov 10, 2025 | 535.00 | 535.00 | 517.75 | 518.23 | 518.23 | 0.56% | 583 |
| Nov 7, 2025 | 529.84 | 544.00 | 510.01 | 515.34 | 515.34 | -2.87% | 598 |
| Nov 6, 2025 | 543.00 | 543.00 | 515.02 | 530.54 | 530.54 | 0.31% | 670 |
| Nov 5, 2025 | 526.25 | 543.98 | 520.05 | 528.88 | 528.88 | 0.50% | 8,443 |
| Nov 4, 2025 | 540.00 | 540.00 | 524.00 | 526.26 | 526.26 | -1.02% | 2,778 |
| Nov 3, 2025 | 504.97 | 534.90 | 493.10 | 531.69 | 531.69 | 8.24% | 23,804 |
| Oct 31, 2025 | 499.98 | 499.99 | 487.50 | 491.22 | 491.22 | 0.27% | 3,006 |
| Oct 30, 2025 | 490.00 | 490.01 | 468.00 | 489.89 | 489.89 | 2.91% | 6,989 |
| Oct 29, 2025 | 480.03 | 489.99 | 453.18 | 476.02 | 476.02 | -2.44% | 3,488 |
| Oct 28, 2025 | 474.03 | 519.54 | 470.01 | 487.92 | 487.92 | 3.31% | 44,482 |
| 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 |
| 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 |
| Jul 25, 2025 | 225.00 | 225.90 | 212.11 | 225.45 | 225.45 | 2.00% | 1,655 |
| Jul 24, 2025 | 215.02 | 231.98 | 215.02 | 221.04 | 221.04 | -2.48% | 1,030 |
| Jul 23, 2025 | 216.01 | 241.25 | 215.01 | 226.65 | 226.65 | 3.34% | 16,430 |
| Jul 22, 2025 | 219.95 | 220.00 | 219.00 | 219.32 | 219.32 | 3.23% | 1,614 |
| Jul 21, 2025 | 211.00 | 218.00 | 195.00 | 212.45 | 212.45 | -1.58% | 711 |
| Jul 18, 2025 | 224.00 | 230.00 | 215.00 | 215.87 | 215.87 | -4.35% | 400 |