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 |