GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	88.000	92.000	87.050	90.400	82.915	505,500
2023-11-21	89.400	91.500	87.100	87.570	80.319	220,500
2023-11-20	84.200	89.500	84.200	89.000	81.631	280,000
2023-11-17	83.500	86.000	81.500	83.830	76.889	124,000
2023-11-16	82.500	84.000	81.210	82.480	75.651	120,500
2023-11-15	82.400	82.500	80.050	81.720	74.954	237,500
2023-11-14	82.000	82.660	81.050	81.590	74.834	28,500
2023-11-13	80.990	83.010	80.000	82.660	75.816	303,000
2023-11-10	80.010	81.000	79.600	80.110	73.477	81,000
2023-11-08	80.000	81.000	80.000	80.470	73.807	35,500
2023-11-07	80.500	80.900	80.000	80.200	73.559	31,000
2023-11-06	81.750	82.750	80.500	80.880	74.183	112,000
2023-11-03	77.000	81.490	76.060	80.940	74.238	243,500
2023-11-02	77.000	77.000	75.400	76.130	69.826	16,500
2023-11-01	75.900	76.900	75.650	76.110	69.808	24,000
2023-10-31	76.500	76.750	74.000	75.000	68.790	27,000
2023-10-30	75.500	76.750	75.000	76.200	69.891	11,000
2023-10-27	76.010	76.450	75.000	75.510	69.258	13,500
2023-10-26	77.070	77.700	77.000	77.000	70.624	19,000
2023-10-25	78.000	78.500	77.600	77.600	71.175	9,500
2023-10-24	79.500	80.000	77.350	78.200	71.725	16,500
2023-10-23	78.500	81.500	78.500	79.680	73.082	61,000
2023-10-20	77.500	79.450	77.500	78.110	71.642	22,500
2023-10-19	77.000	79.000	75.150	77.160	70.771	63,000
2023-10-18	76.150	76.150	74.050	75.800	69.524	6,000
2023-10-17	78.500	78.900	76.000	76.300	69.982	91,500
2023-10-16	82.800	82.820	76.150	78.900	72.367	97,500
2023-10-13	77.000	82.780	76.050	82.320	75.504	419,000
2023-10-12	76.990	77.000	75.500	77.000	70.624	29,000
2023-10-11	75.510	75.560	75.500	75.500	69.249	8,000
2023-10-10	76.890	77.880	75.990	76.000	69.707	41,000
2023-10-09	76.000	77.880	76.000	76.000	69.707	15,000
2023-10-06	75.000	77.020	75.000	76.000	69.707	81,000
2023-10-05	72.800	74.940	72.800	74.070	67.937	109,500
2023-10-04	71.990	73.000	71.990	72.460	66.460	55,000
2023-10-03	72.000	72.000	71.990	72.000	66.038	37,500
2023-10-02	72.940	72.940	71.550	72.010	66.048	12,000
2023-09-28	72.000	74.880	71.500	73.970	67.845	99,500
2023-09-27	71.150	72.860	71.130	72.170	66.194	45,500
2023-09-26	71.000	71.800	71.000	71.500	65.580	21,500
2023-09-25	72.000	72.000	71.150	71.500	65.580	30,000
2023-09-22	71.000	72.500	69.210	72.000	66.038	29,500
2023-09-21	71.990	72.000	71.500	71.500	65.580	28,000
2023-09-20	73.990	73.990	71.500	71.500	65.580	14,500
2023-09-19	71.400	72.700	71.400	72.430	66.433	18,500
2023-09-18	70.990	70.990	70.990	70.990	65.112	500
2023-09-15	70.820	71.470	70.820	71.000	65.121	13,000
2023-09-13	70.500	70.750	70.500	70.750	64.892	2,500
2023-09-12	70.000	70.000	69.210	69.210	63.479	7,000
2023-09-08	70.980	71.470	70.980	71.000	65.121	6,500
2023-09-07	70.940	70.940	70.000	70.000	64.204	24,000
2023-09-06	72.200	72.200	70.000	70.050	64.250	12,500
2023-09-05	70.000	70.000	69.060	69.060	63.342	2,000
2023-09-04	69.500	70.000	69.340	70.000	64.204	16,000
2023-09-01	68.000	71.000	68.000	70.000	64.204	8,000
2023-08-31	69.000	69.050	68.000	68.060	62.425	12,500
2023-08-30	70.250	70.950	69.300	69.350	63.608	11,500
2023-08-29	70.000	71.460	70.000	70.500	64.663	4,000
2023-08-28	73.880	73.880	71.500	71.980	66.020	5,000
2023-08-25	71.550	72.500	71.520	72.500	66.497	32,000

← NewerPage 13 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.