WYETH share price history Wyeth Pakistan Limited
Wyeth Pakistan Limited (WYETH) has 1,266 daily sessions on file, from 28 Sep 2016 to 1 Apr 2022. The last close was Rs 2,007.70. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 28 Sep 2016close Rs 2,094.75
- Last session
- 1 Apr 2022close Rs 2,007.70
- Sessions on file
- 1,26668 months
- Highest close
- Rs 5,198.009 Jan 2017
- Lowest close
- Rs 550.007 Aug 2019
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 1 Apr 2022.
Month-end closes
WYETH month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Apr 2022 | 2,007.70 | 2,007.70 | 2,007.70 | 8 | 1 |
| Mar 2022 | 2,007.70 | 2,150.00 | 2,000.00 | 2,477 | 21 |
| Feb 2022 | 2,000.00 | 2,011.00 | 2,000.00 | 23,452 | 19 |
| Jan 2022 | 2,001.00 | 2,010.80 | 2,000.00 | 247,157 | 21 |
| Dec 2021 | 2,000.00 | 2,000.23 | 2,000.00 | 67,998 | 7 |
| Nov 2021 | 2,000.00 | 2,000.00 | 1,435.97 | 21,900 | 21 |
| Oct 2021 | 1,537.78 | 1,685.00 | 1,486.63 | 26,660 | 20 |
| Sep 2021 | 1,480.00 | 1,772.00 | 1,460.50 | 17,200 | 22 |
| Aug 2021 | 1,824.12 | 2,017.50 | 1,596.77 | 61,720 | 20 |
| Jul 2021 | 1,987.50 | 2,167.37 | 1,935.25 | 24,220 | 19 |
| Jun 2021 | 2,128.99 | 2,845.15 | 2,006.37 | 63,340 | 22 |
| May 2021 | 2,290.25 | 2,290.25 | 1,021.25 | 47,020 | 15 |
| Apr 2021 | 950.00 | 1,019.00 | 919.51 | 3,980 | 21 |
| Mar 2021 | 959.00 | 1,005.12 | 894.42 | 16,740 | 22 |
| Feb 2021 | 970.00 | 1,049.88 | 970.00 | 5,300 | 17 |
| Jan 2021 | 1,011.48 | 1,039.00 | 991.05 | 7,100 | 20 |
| Dec 2020 | 1,050.00 | 1,159.47 | 1,025.67 | 16,000 | 18 |
| Nov 2020 | 1,140.00 | 1,140.00 | 875.00 | 38,050 | 18 |
| Oct 2020 | 898.38 | 950.00 | 800.00 | 6,150 | 14 |
| Sep 2020 | 890.00 | 944.00 | 872.00 | 5,000 | 14 |
| Aug 2020 | 872.25 | 954.60 | 864.52 | 13,200 | 18 |
| Jul 2020 | 940.00 | 994.49 | 884.61 | 19,100 | 21 |
| Jun 2020 | 875.00 | 929.63 | 834.00 | 14,300 | 21 |
| May 2020 | 901.50 | 1,020.54 | 808.23 | 17,300 | 15 |
| Apr 2020 | 794.67 | 805.00 | 705.00 | 21,500 | 20 |
| Mar 2020 | 688.00 | 903.99 | 566.20 | 13,000 | 17 |
| Feb 2020 | 900.00 | 900.00 | 770.00 | 8,450 | 12 |
| Jan 2020 | 790.00 | 834.38 | 775.51 | 9,350 | 20 |
| Dec 2019 | 800.00 | 894.05 | 790.00 | 9,900 | 20 |
| Nov 2019 | 885.00 | 934.00 | 710.00 | 18,400 | 18 |
| Oct 2019 | 696.73 | 800.00 | 634.75 | 30,450 | 20 |
| Sep 2019 | 620.00 | 682.17 | 580.00 | 5,950 | 16 |
| Aug 2019 | 600.00 | 677.00 | 550.00 | 8,300 | 14 |
| Jul 2019 | 610.00 | 724.99 | 610.00 | 3,700 | 17 |
| Jun 2019 | 699.00 | 819.45 | 699.00 | 5,960 | 15 |
| May 2019 | 819.45 | 862.06 | 635.59 | 8,460 | 21 |
| Apr 2019 | 882.15 | 971.98 | 847.66 | 12,120 | 21 |
| Mar 2019 | 966.49 | 1,223.33 | 945.62 | 28,500 | 21 |
| Feb 2019 | 996.34 | 1,148.00 | 996.34 | 7,380 | 18 |
| Jan 2019 | 1,086.00 | 1,086.00 | 956.67 | 6,540 | 19 |
| Dec 2018 | 960.00 | 1,048.93 | 960.00 | 4,340 | 17 |
| Nov 2018 | 1,104.06 | 1,314.00 | 1,102.50 | 5,880 | 20 |
| Oct 2018 | 1,330.00 | 1,360.00 | 855.33 | 18,500 | 23 |
| Sep 2018 | 1,154.18 | 1,358.00 | 1,154.18 | 4,720 | 17 |
| Aug 2018 | 1,335.00 | 1,388.00 | 1,323.01 | 5,320 | 17 |
| Jul 2018 | 1,351.00 | 1,486.50 | 1,351.00 | 8,420 | 21 |
| Jun 2018 | 1,479.00 | 1,500.00 | 1,365.00 | 6,820 | 18 |
| May 2018 | 1,499.98 | 1,508.00 | 1,435.00 | 5,120 | 21 |
| Apr 2018 | 1,473.75 | 1,731.99 | 1,473.75 | 11,320 | 21 |
| Mar 2018 | 1,731.00 | 2,174.98 | 1,731.00 | 48,120 | 21 |
| Feb 2018 | 1,901.52 | 1,940.00 | 1,718.73 | 17,620 | 19 |
| Jan 2018 | 1,788.00 | 1,936.36 | 1,267.20 | 33,980 | 23 |
| Dec 2017 | 1,241.78 | 1,620.00 | 1,189.80 | 15,920 | 19 |
| Nov 2017 | 1,615.00 | 1,739.99 | 1,580.00 | 8,020 | 22 |
| Oct 2017 | 1,680.67 | 2,053.50 | 1,635.00 | 15,960 | 22 |
| Sep 2017 | 2,054.12 | 2,222.67 | 2,002.35 | 22,200 | 18 |
| Aug 2017 | 2,143.99 | 2,466.06 | 2,089.61 | 6,220 | 22 |
| Jul 2017 | 2,399.50 | 2,483.86 | 2,028.53 | 12,180 | 21 |
| Jun 2017 | 1,998.13 | 2,336.33 | 1,973.50 | 8,140 | 18 |
| May 2017 | 2,308.84 | 2,666.00 | 2,289.00 | 34,420 | 22 |
| Apr 2017 | 2,396.33 | 2,633.71 | 2,321.56 | 32,960 | 20 |
| Mar 2017 | 2,418.45 | 3,610.00 | 2,275.24 | 80,280 | 22 |
| Feb 2017 | 3,800.00 | 4,673.40 | 3,766.88 | 7,120 | 19 |
| Jan 2017 | 4,106.00 | 5,198.00 | 4,106.00 | 25,940 | 22 |
| Dec 2016 | 4,721.75 | 4,946.62 | 4,119.80 | 37,380 | 21 |
| Nov 2016 | 4,243.00 | 4,760.56 | 3,294.03 | 70,260 | 22 |
| Oct 2016 | 3,205.79 | 3,205.79 | 2,415.00 | 64,100 | 19 |
| Sep 2016 | 2,300.00 | 2,300.00 | 2,094.75 | 33,940 | 3 |
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 1 Apr 2022.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 1 Apr 2022 | 2,007.70 | 0.00% | 8 |
| 31 Mar 2022 | 2,007.70 | -2.52% | 14 |
| 29 Mar 2022 | 2,059.60 | 0.00% | 11 |
| 28 Mar 2022 | 2,059.60 | 0.00% | 1 |
| 25 Mar 2022 | 2,059.60 | -0.05% | 24 |
| 24 Mar 2022 | 2,060.57 | -1.69% | 269 |
| 22 Mar 2022 | 2,095.95 | 0.00% | 1 |
| 21 Mar 2022 | 2,095.95 | +4.65% | 112 |
| 18 Mar 2022 | 2,002.88 | -1.13% | 118 |
| 17 Mar 2022 | 2,025.85 | -0.16% | 316 |
| 16 Mar 2022 | 2,029.12 | -5.62% | 607 |
| 15 Mar 2022 | 2,150.00 | +2.36% | 41 |
| 14 Mar 2022 | 2,100.52 | 0.00% | 10 |
| 11 Mar 2022 | 2,100.52 | +0.79% | 191 |
| 10 Mar 2022 | 2,084.00 | 0.00% | 1 |
| 9 Mar 2022 | 2,084.00 | +4.20% | 150 |
| 8 Mar 2022 | 2,000.01 | -1.87% | 431 |
| 7 Mar 2022 | 2,038.05 | +0.71% | 100 |
| 4 Mar 2022 | 2,023.76 | 0.00% | 7 |
| 3 Mar 2022 | 2,023.76 | +1.19% | 21 |
| 2 Mar 2022 | 2,000.00 | -0.00% | 40 |
| 1 Mar 2022 | 2,000.02 | +0.00% | 12 |
| 28 Feb 2022 | 2,000.00 | 0.00% | 1 |
| 25 Feb 2022 | 2,000.00 | 0.00% | 381 |
| 24 Feb 2022 | 2,000.00 | 0.00% | 571 |
| 22 Feb 2022 | 2,000.00 | 0.00% | 1 |
| 21 Feb 2022 | 2,000.00 | -0.55% | 3,304 |
| 18 Feb 2022 | 2,011.00 | +0.10% | 155 |
| 17 Feb 2022 | 2,009.09 | +0.45% | 45 |
| 16 Feb 2022 | 2,000.01 | -0.40% | 162 |
| 15 Feb 2022 | 2,008.00 | +0.40% | 95 |
| 14 Feb 2022 | 2,000.00 | -0.05% | 1,145 |
| 11 Feb 2022 | 2,001.00 | +0.05% | 40 |
| 10 Feb 2022 | 2,000.00 | 0.00% | 15 |
| 9 Feb 2022 | 2,000.00 | -0.06% | 18 |
| 8 Feb 2022 | 2,001.19 | +0.06% | 3,753 |
| 7 Feb 2022 | 2,000.00 | 0.00% | 1,446 |
| 4 Feb 2022 | 2,000.00 | 0.00% | 1,113 |
| 3 Feb 2022 | 2,000.00 | 0.00% | 2,202 |
| 2 Feb 2022 | 2,000.00 | -0.20% | 8,767 |
| 1 Feb 2022 | 2,004.00 | +0.15% | 238 |
| 31 Jan 2022 | 2,001.00 | +0.05% | 1,744 |
| 28 Jan 2022 | 2,000.00 | 0.00% | 3,053 |
| 27 Jan 2022 | 2,000.00 | 0.00% | 119,077 |
| 26 Jan 2022 | 2,000.00 | 0.00% | 1,040 |
| 25 Jan 2022 | 2,000.00 | 0.00% | 90,560 |
| 24 Jan 2022 | 2,000.00 | 0.00% | 41 |
| 21 Jan 2022 | 2,000.00 | 0.00% | 384 |
| 20 Jan 2022 | 2,000.00 | 0.00% | 1,070 |
| 19 Jan 2022 | 2,000.00 | -0.54% | 242 |
| 18 Jan 2022 | 2,010.80 | +0.54% | 45 |
| 17 Jan 2022 | 2,000.00 | 0.00% | 862 |
| 14 Jan 2022 | 2,000.00 | 0.00% | 1,194 |
| 13 Jan 2022 | 2,000.00 | 0.00% | 213 |
| 12 Jan 2022 | 2,000.00 | 0.00% | 2,301 |
| 11 Jan 2022 | 2,000.00 | 0.00% | 1,158 |
| 10 Jan 2022 | 2,000.00 | 0.00% | 890 |
| 7 Jan 2022 | 2,000.00 | 0.00% | 3,526 |
| 6 Jan 2022 | 2,000.00 | 0.00% | 1,630 |
| 5 Jan 2022 | 2,000.00 | -0.01% | 6,591 |
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 1 Apr 2022.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,266 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on WYETH
- WYETH share price and overview
- Pharmaceuticals sector
- ABOT history · Abbott Laboratories (Pakistan) Limited
- AGP history · AGP Limited
- BFBIO history · BF Biosciences Limited
- GLAXO history · GlaxoSmithKline Pakistan Limited
- HALEON history · Haleon Pakistan Limited
- HINOON history · Highnoon Laboratories Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .