GLAXO share price history GlaxoSmithKline Pakistan Limited

GlaxoSmithKline Pakistan Limited (GLAXO) has 2,517 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 336.36. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 220.86
Last session: 13 Nov 2026close Rs 336.36
Sessions on file: 2,517123 months
Highest close: Rs 468.4014 Apr 2025
Lowest close: Rs 68.0631 Aug 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

GLAXO month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	336.36	341.49	317.65	1,614,343	9
Oct 2026	319.39	326.01	307.31	2,275,408	22
Sep 2026	312.94	332.08	300.07	3,931,306	22
Aug 2026	334.97	353.28	334.97	3,953,783	19
Jul 2026	345.65	387.01	342.65	7,341,675	23
Jun 2026	370.25	380.02	346.29	5,944,654	20
May 2026	354.78	369.07	331.09	3,755,561	17
Apr 2026	340.77	395.40	323.83	9,528,105	22
Mar 2026	314.93	340.92	293.09	7,591,090	20
Feb 2026	372.62	429.04	372.62	3,679,143	19
Jan 2026	419.79	450.61	400.05	10,645,856	22
Dec 2025	389.78	399.44	383.81	3,483,201	22
Nov 2025	399.48	402.63	386.04	2,443,517	20
Oct 2025	398.72	449.49	393.97	4,598,676	23
Sep 2025	446.49	451.80	404.87	11,368,453	22
Aug 2025	409.40	431.27	397.70	11,919,842	20
Jul 2025	423.92	429.62	388.99	12,082,409	23
Jun 2025	390.72	400.06	343.11	6,909,032	19
May 2025	378.81	391.17	316.59	8,785,391	20
Apr 2025	366.76	468.40	366.76	19,435,322	20
Mar 2025	418.43	418.43	389.62	4,919,114	19
Feb 2025	394.94	408.11	386.83	3,379,382	19
Jan 2025	412.66	416.87	364.86	9,664,078	23
Dec 2024	396.91	421.32	373.95	12,682,349	21
Nov 2024	365.08	366.16	279.19	20,478,100	21
Oct 2024	259.77	269.76	195.62	10,502,611	23
Sep 2024	192.34	203.70	155.75	5,785,742	20
Aug 2024	158.25	165.78	134.01	18,025,086	21
Jul 2024	134.28	147.69	134.28	1,496,382	21
Jun 2024	143.84	143.84	121.01	1,968,691	17
May 2024	126.05	138.12	98.08	4,475,362	21
Apr 2024	99.68	100.40	83.04	3,886,500	18
Mar 2024	84.82	87.30	83.05	551,500	21
Feb 2024	86.73	91.30	78.40	3,203,500	19
Jan 2024	78.48	85.02	77.81	1,160,500	23
Dec 2023	82.99	95.44	77.20	5,005,500	20
Nov 2023	86.83	91.68	76.11	3,454,500	21
Oct 2023	75.00	82.32	72.00	1,245,000	22
Sep 2023	73.97	73.97	69.06	379,000	18
Aug 2023	68.06	82.52	68.06	705,500	22
Jul 2023	79.99	83.03	78.50	1,033,500	20
Jun 2023	75.37	80.32	72.21	323,100	19
May 2023	80.32	85.02	74.40	2,732,700	22
Apr 2023	75.86	80.89	74.02	771,300	16
Mar 2023	82.54	84.93	78.05	1,287,900	22
Feb 2023	82.45	90.90	82.33	671,400	20
Jan 2023	83.04	87.94	80.40	442,200	22
Dec 2022	87.77	110.54	87.77	1,484,900	22
Nov 2022	110.00	112.19	110.00	320,000	21
Oct 2022	110.89	112.72	110.89	401,000	21
Sep 2022	112.71	117.47	112.42	647,600	22
Aug 2022	119.12	125.18	117.21	925,900	21
Jul 2022	118.60	121.85	118.12	164,600	18
Jun 2022	124.93	124.93	118.91	777,700	22
May 2022	123.78	126.71	122.90	352,200	18
Apr 2022	127.37	142.65	125.15	746,200	20
Mar 2022	136.68	137.02	130.89	643,500	22
Feb 2022	136.77	136.77	127.38	868,000	20
Jan 2022	133.90	140.61	131.24	727,100	21
Dec 2021	136.51	139.86	130.39	975,800	23
Nov 2021	140.09	148.29	138.67	245,400	22
Oct 2021	147.96	151.00	142.04	610,200	20
Sep 2021	147.82	158.28	147.35	746,900	22
Aug 2021	162.54	162.54	157.44	833,100	20
Jul 2021	160.78	168.12	160.78	1,729,200	19
Jun 2021	165.67	171.80	152.13	7,157,700	22
May 2021	149.03	150.33	146.70	616,000	15
Apr 2021	148.18	160.21	148.18	528,700	22
Mar 2021	157.08	183.41	150.28	1,225,800	22
Feb 2021	180.25	192.00	178.09	1,049,000	19
Jan 2021	186.36	190.34	185.30	1,318,600	21
Dec 2020	191.83	197.34	180.88	3,226,900	22
Nov 2020	179.74	190.12	167.05	2,158,500	21
Oct 2020	165.77	185.71	165.77	2,246,000	21
Sep 2020	183.63	188.27	178.34	4,876,100	22
Aug 2020	182.60	192.17	176.54	1,866,300	20
Jul 2020	188.73	199.44	173.50	4,978,300	22
Jun 2020	174.08	183.13	172.52	2,458,700	22
May 2020	181.50	182.81	167.33	4,153,200	16
Apr 2020	174.20	181.03	158.14	2,496,600	22
Mar 2020	169.04	185.98	149.26	5,983,600	21
Feb 2020	163.22	176.80	163.03	2,040,800	19
Jan 2020	180.67	180.85	157.97	2,602,900	23
Dec 2019	160.57	184.76	160.57	6,512,800	21
Nov 2019	187.73	187.73	117.85	8,148,400	21
Oct 2019	121.68	121.68	96.33	3,104,700	23
Sep 2019	96.18	98.08	83.97	986,700	19
Aug 2019	82.04	95.22	82.04	493,000	18
Jul 2019	92.51	99.86	89.21	493,000	23
Jun 2019	95.33	102.80	92.14	664,100	16
May 2019	104.93	116.51	90.05	970,500	21
Apr 2019	115.99	143.95	115.52	1,099,900	22
Mar 2019	143.58	150.06	131.25	1,260,100	21
Feb 2019	129.79	150.52	125.56	966,000	19
Jan 2019	142.60	142.60	112.04	2,873,600	23
Dec 2018	112.68	127.57	112.00	884,800	20
Nov 2018	133.59	149.50	133.59	1,165,000	21
Oct 2018	137.13	142.43	115.04	789,600	23
Sep 2018	147.82	159.99	144.17	338,600	18
Aug 2018	160.00	169.24	158.90	509,800	19
Jul 2018	168.42	171.72	150.09	888,000	21
Jun 2018	166.00	188.18	166.00	922,000	18
May 2018	185.13	189.16	179.77	1,126,500	22
Apr 2018	190.46	197.47	183.49	1,568,700	21
Mar 2018	189.61	191.55	183.44	1,797,900	21
Feb 2018	189.03	216.96	184.93	1,678,800	19
Jan 2018	212.83	212.83	168.91	3,443,900	23
Dec 2017	167.88	179.22	154.19	1,316,200	19
Nov 2017	177.75	186.79	174.90	1,306,400	22
Oct 2017	170.25	183.75	166.39	2,078,600	22
Sep 2017	183.99	189.31	164.47	1,630,300	19
Aug 2017	162.68	206.71	160.86	1,885,600	22
Jul 2017	200.20	200.20	179.04	2,799,500	21
Jun 2017	196.92	218.53	194.79	2,007,100	18
May 2017	218.66	224.25	214.63	6,234,300	22
Apr 2017	223.70	226.64	200.02	8,742,200	20
Mar 2017	225.62	239.89	221.98	6,540,000	22
Feb 2017	225.54	247.10	225.54	5,553,900	20
Jan 2017	242.46	270.92	231.21	35,905,600	22
Dec 2016	233.30	245.40	218.06	14,164,100	21
Nov 2016	216.86	224.38	205.31	11,106,800	22
Oct 2016	199.42	219.60	199.42	8,580,400	19
Sep 2016	215.90	220.86	211.62	2,304,600	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	336.36	-0.57%	97,426
12 Nov 2026	338.29	-0.94%	107,149
11 Nov 2026	341.49	+0.05%	267,402
10 Nov 2026	341.33	+1.19%	136,549
6 Nov 2026	337.31	-0.79%	183,864
5 Nov 2026	340.01	+3.19%	526,559
4 Nov 2026	329.51	+3.73%	235,194
3 Nov 2026	317.65	-0.10%	18,770
2 Nov 2026	317.97	-0.44%	41,430
30 Oct 2026	319.39	-2.03%	102,130
29 Oct 2026	326.01	+3.50%	720,959
28 Oct 2026	315.00	+0.06%	56,270
27 Oct 2026	314.82	+2.44%	101,136
26 Oct 2026	307.31	-0.62%	51,447
23 Oct 2026	309.23	-0.32%	81,086
22 Oct 2026	310.22	-1.05%	31,679
21 Oct 2026	313.52	-0.49%	22,770
20 Oct 2026	315.05	+0.34%	110,036
19 Oct 2026	313.98	+0.49%	113,894
16 Oct 2026	312.45	+0.19%	13,698
15 Oct 2026	311.85	-0.19%	82,470
14 Oct 2026	312.44	+0.40%	57,509
13 Oct 2026	311.19	-0.26%	62,009
12 Oct 2026	312.00	-1.45%	63,979
9 Oct 2026	316.60	+1.20%	138,904
8 Oct 2026	312.85	-0.55%	54,661
7 Oct 2026	314.59	+0.03%	56,438
6 Oct 2026	314.49	+2.17%	118,662
5 Oct 2026	307.82	-1.40%	62,717
2 Oct 2026	312.18	-0.44%	40,346
1 Oct 2026	313.55	+0.19%	132,608
30 Sep 2026	312.94	-0.52%	103,555
29 Sep 2026	314.58	-0.58%	39,731
28 Sep 2026	316.42	+0.65%	65,260
25 Sep 2026	314.37	-0.39%	87,742
24 Sep 2026	315.59	-1.80%	118,541
23 Sep 2026	321.36	-0.38%	122,302
22 Sep 2026	322.57	-0.01%	71,084
21 Sep 2026	322.61	+0.50%	100,137
18 Sep 2026	320.99	+2.03%	239,927
17 Sep 2026	314.61	+1.05%	174,861
16 Sep 2026	311.33	+2.18%	378,979
15 Sep 2026	304.69	+1.54%	66,322
14 Sep 2026	300.07	-1.90%	367,867
11 Sep 2026	305.87	+0.12%	316,591
10 Sep 2026	305.50	-2.50%	291,315
9 Sep 2026	313.32	-0.42%	62,993
8 Sep 2026	314.64	-1.87%	210,309
7 Sep 2026	320.62	-0.74%	80,168
4 Sep 2026	323.01	-0.02%	122,258
3 Sep 2026	323.08	-0.80%	118,223
2 Sep 2026	325.69	-1.92%	146,924
1 Sep 2026	332.08	-0.86%	646,217
31 Aug 2026	334.97	-1.12%	344,884
28 Aug 2026	338.78	-1.35%	240,952
27 Aug 2026	343.41	+0.17%	322,065
25 Aug 2026	342.84	+0.54%	596,822
24 Aug 2026	340.99	-1.44%	173,738
21 Aug 2026	345.96	+1.59%	140,389
20 Aug 2026	340.54	+0.03%	554,697

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

GLAXO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,517 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.