GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	72.000	73.000	71.500	72.540	66.534	22,500
2023-08-23	72.660	72.950	71.010	71.480	65.561	24,000
2023-08-22	73.800	74.950	71.010	72.110	66.139	78,000
2023-08-21	78.000	78.000	75.000	75.060	68.845	51,000
2023-08-18	78.500	79.000	77.130	77.300	70.900	42,000
2023-08-17	78.700	79.740	77.990	78.130	71.661	27,000
2023-08-16	78.510	79.010	78.250	79.000	72.459	9,500
2023-08-15	80.000	80.750	80.000	80.250	73.605	44,500
2023-08-11	80.000	80.000	79.000	80.000	73.376	18,000
2023-08-10	80.000	80.000	79.500	80.000	73.376	3,000
2023-08-09	78.500	80.150	78.500	80.110	73.477	20,000
2023-08-08	80.500	81.500	78.600	79.030	72.486	12,000
2023-08-07	82.900	83.390	81.100	81.160	74.440	41,000
2023-08-04	82.520	84.950	81.120	81.630	74.871	11,000
2023-08-03	81.500	85.900	81.500	82.520	75.687	209,500
2023-08-02	80.000	81.200	80.000	80.830	74.137	21,000
2023-08-01	80.900	80.970	80.000	80.490	73.825	6,500
2023-07-31	80.000	80.450	79.650	79.990	73.367	12,000
2023-07-27	79.990	80.000	79.000	79.290	72.725	27,500
2023-07-26	78.020	81.000	78.000	79.400	72.826	119,000
2023-07-25	78.800	79.000	78.600	78.600	72.092	10,000
2023-07-24	79.500	79.930	78.800	78.820	72.294	49,000
2023-07-21	79.550	80.000	74.600	79.910	73.293	32,500
2023-07-20	80.500	80.500	79.550	79.980	73.358	47,500
2023-07-19	80.000	80.000	79.550	79.550	72.963	17,500
2023-07-18	80.980	80.980	80.000	80.000	73.376	21,000
2023-07-17	80.500	82.000	80.500	80.940	74.238	31,500
2023-07-14	81.900	81.900	79.600	80.290	73.642	22,000
2023-07-13	81.950	83.450	81.060	81.090	74.376	74,000
2023-07-12	83.000	83.500	81.000	81.260	74.532	87,500
2023-07-11	81.000	83.900	80.990	83.030	76.155	243,000
2023-07-10	82.490	82.490	80.000	80.110	73.477	151,000
2023-07-07	79.500	80.000	79.500	79.830	73.220	3,500
2023-07-06	78.500	81.500	78.500	80.120	73.486	34,000
2023-07-05	78.110	79.980	78.110	78.500	72.000	12,500
2023-07-04	80.100	80.100	78.150	78.510	72.009	8,500
2023-07-03	78.000	80.000	78.000	80.000	73.376	30,000
2023-06-27	75.510	75.640	74.520	75.370	69.129	10,000
2023-06-26	74.400	74.400	73.200	74.120	67.983	2,200
2023-06-23	74.000	76.000	71.010	72.210	66.231	18,300
2023-06-22	77.000	77.000	75.000	75.000	68.790	1,800
2023-06-21	75.000	77.390	74.010	74.250	68.102	17,100
2023-06-20	76.250	76.250	75.500	75.610	69.349	6,300
2023-06-19	77.500	77.500	76.000	76.030	69.735	4,200
2023-06-16	78.110	78.110	77.000	77.130	70.744	800
2023-06-15	79.000	79.000	77.300	77.910	71.459	13,300
2023-06-14	78.010	78.010	77.500	77.590	71.166	2,800
2023-06-13	79.100	79.780	78.340	78.480	71.982	2,400
2023-06-12	79.790	79.800	79.500	79.520	72.936	1,800
2023-06-09	79.900	79.900	77.500	79.590	73.000	17,300
2023-06-08	79.000	80.000	77.520	78.080	71.615	11,200
2023-06-07	80.850	80.850	78.300	79.020	72.477	72,200
2023-06-06	80.000	81.100	79.350	79.550	72.963	79,900
2023-06-05	80.100	80.100	79.500	80.000	73.376	45,200
2023-06-02	80.250	80.500	80.000	80.160	73.523	3,800
2023-06-01	80.500	80.500	80.200	80.320	73.669	12,500
2023-05-31	80.150	84.190	80.150	80.320	73.669	27,600
2023-05-30	81.000	81.380	80.210	80.560	73.890	14,400
2023-05-29	80.300	82.350	80.300	81.810	75.036	11,600
2023-05-26	81.800	82.500	81.800	82.450	75.623	2,200

← NewerPage 14 of 21 · 1,239 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.