GlaxoSmithKline Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	79.890	79.890	77.000	79.000	72.459	11,000
2024-02-16	78.160	79.000	78.000	78.400	71.908	22,500
2024-02-15	80.000	80.500	79.000	79.030	72.486	10,500
2024-02-14	81.950	81.950	79.770	79.990	73.367	25,000
2024-02-13	78.250	79.940	78.250	79.260	72.697	109,500
2024-02-12	80.060	80.060	79.400	79.400	72.826	8,500
2024-02-09	81.000	83.000	80.000	82.480	75.651	53,000
2024-02-07	82.850	82.890	81.000	82.000	75.210	218,000
2024-02-06	80.530	82.540	80.530	81.900	75.119	42,500
2024-02-02	78.350	83.490	78.350	82.490	75.660	92,000
2024-02-01	78.500	79.500	78.500	79.180	72.624	6,000
2024-01-31	77.000	78.650	77.000	78.480	71.982	13,000
2024-01-30	78.700	79.500	77.650	77.810	71.367	33,000
2024-01-29	78.050	79.500	78.050	79.140	72.587	6,500
2024-01-26	79.500	79.990	79.000	79.610	73.018	6,500
2024-01-25	79.800	79.800	79.500	79.600	73.009	9,500
2024-01-24	80.010	81.000	79.800	79.800	73.193	34,500
2024-01-23	80.800	80.900	79.150	79.580	72.991	22,000
2024-01-22	80.000	80.000	79.520	79.940	73.321	40,000
2024-01-19	81.700	81.750	80.000	80.140	73.504	40,000
2024-01-18	80.600	81.960	79.790	80.010	73.385	134,500
2024-01-17	81.500	82.000	81.500	81.980	75.192	30,000
2024-01-16	82.260	82.260	81.100	82.200	75.394	20,000
2024-01-15	81.150	84.380	81.150	82.500	75.669	12,500
2024-01-12	83.510	83.700	82.490	83.200	76.311	191,500
2024-01-11	82.120	82.510	82.120	82.120	75.320	19,000
2024-01-10	82.000	82.880	82.000	82.530	75.696	48,000
2024-01-09	82.950	82.950	81.450	82.160	75.357	30,500
2024-01-08	83.110	84.100	81.000	82.100	75.302	62,000
2024-01-05	83.510	85.850	82.990	83.700	76.770	150,000
2024-01-04	83.500	84.000	83.000	83.230	76.339	34,000
2024-01-03	83.260	86.000	83.260	83.980	77.026	120,500
2024-01-02	85.000	85.000	83.900	84.400	77.412	26,000
2024-01-01	82.990	86.000	82.990	85.020	77.980	77,000
2023-12-29	81.970	85.450	81.000	82.990	76.118	96,500
2023-12-28	80.150	82.500	79.750	81.970	75.183	85,500
2023-12-27	75.010	79.960	75.010	79.390	72.816	54,000
2023-12-26	81.160	81.160	76.560	77.200	70.808	135,000
2023-12-22	84.750	85.900	82.500	82.670	75.825	71,000
2023-12-21	85.600	85.600	83.250	84.830	77.806	29,000
2023-12-20	84.500	85.750	81.800	83.720	76.788	52,000
2023-12-19	86.150	86.990	82.620	84.540	77.540	244,000
2023-12-18	90.000	90.000	88.010	88.140	80.842	139,000
2023-12-15	89.160	90.500	88.500	89.090	81.713	98,500
2023-12-14	89.100	90.450	88.110	89.170	81.787	69,000
2023-12-13	93.990	93.990	89.000	89.900	82.456	333,000
2023-12-12	93.100	94.500	92.500	92.850	85.162	215,500
2023-12-11	95.000	95.990	92.860	93.300	85.575	140,000
2023-12-08	97.500	97.500	95.000	95.440	87.538	413,000
2023-12-07	93.000	95.720	91.050	94.330	86.519	952,500
2023-12-06	87.400	92.600	87.400	91.650	84.061	1,362,000
2023-12-05	90.000	90.440	87.610	88.010	80.723	330,000
2023-12-04	88.890	89.500	88.110	89.060	81.686	126,000
2023-12-01	87.000	88.990	83.250	88.000	80.714	60,000
2023-11-30	87.990	89.000	86.600	86.830	79.640	90,500
2023-11-29	89.550	91.350	85.000	87.160	79.943	126,500
2023-11-28	90.400	94.000	90.000	90.640	83.135	166,000
2023-11-27	91.990	92.500	90.250	91.680	84.089	100,500
2023-11-24	90.100	94.000	90.100	91.610	84.025	216,000
2023-11-23	91.110	93.000	90.600	91.410	83.841	392,000

← NewerPage 12 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	7.0000 PKR
2026-04-22	12.0000 PKR
2025-09-05	5.0000 PKR
2025-04-18	10.0000 PKR
2022-04-15	7.0000 PKR
2021-04-19	6.5000 PKR
2020-05-13	6.0000 PKR
2019-04-16	7.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.