GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	82.310	83.450	81.880	81.970	75.183	22,900
2023-05-24	84.050	84.050	82.150	82.370	75.550	20,700
2023-05-23	84.060	86.000	84.000	84.070	77.109	177,100
2023-05-22	84.000	84.870	84.000	84.040	77.081	25,400
2023-05-19	84.000	85.300	84.000	85.020	77.980	49,400
2023-05-18	84.000	84.050	84.000	84.000	77.045	93,400
2023-05-17	84.050	84.550	84.000	84.000	77.045	93,300
2023-05-16	84.000	84.700	84.000	84.000	77.045	93,100
2023-05-15	84.000	84.470	84.000	84.000	77.045	16,800
2023-05-12	83.400	84.890	83.400	84.000	77.045	320,400
2023-05-11	82.500	83.500	82.500	83.270	76.375	54,500
2023-05-10	81.000	82.560	81.000	82.500	75.669	75,500
2023-05-09	80.000	82.790	79.800	81.840	75.064	649,900
2023-05-08	78.000	80.850	78.000	79.890	73.275	188,100
2023-05-05	75.000	79.300	75.000	78.420	71.927	291,300
2023-05-04	76.490	76.500	75.100	75.620	69.359	53,800
2023-05-03	74.400	76.000	74.120	75.870	69.588	298,000
2023-05-02	76.600	76.600	73.510	74.400	68.240	153,300
2023-04-28	74.030	76.200	73.500	75.860	69.579	313,500
2023-04-27	76.000	76.000	73.000	74.020	67.891	73,500
2023-04-26	76.000	76.000	75.500	76.000	69.707	121,500
2023-04-20	76.500	77.000	75.520	76.000	69.707	39,600
2023-04-19	76.450	76.500	75.670	75.940	69.652	25,000
2023-04-18	75.630	76.290	75.500	75.670	69.404	22,900
2023-04-17	77.000	77.000	75.800	76.290	69.973	30,200
2023-04-13	78.990	78.990	75.800	75.990	69.698	38,400
2023-04-12	79.000	79.000	77.500	78.130	71.661	31,200
2023-04-11	78.500	78.700	78.000	78.070	71.606	6,800
2023-04-10	80.000	81.400	78.100	78.880	72.349	3,800
2023-04-07	80.050	80.100	79.510	79.720	73.119	12,600
2023-04-06	80.000	80.000	79.900	80.000	73.376	15,000
2023-04-05	79.660	80.250	79.340	80.000	73.376	14,800
2023-04-04	80.060	80.100	79.200	79.340	72.771	4,700
2023-04-03	81.450	82.540	80.780	80.890	74.192	17,800
2023-03-31	80.780	83.390	80.000	82.540	75.706	51,300
2023-03-30	78.020	84.490	78.010	82.380	75.559	40,700
2023-03-29	78.500	79.770	78.000	79.000	72.459	13,300
2023-03-28	78.050	79.400	78.000	78.250	71.771	1,000
2023-03-27	79.510	79.510	78.000	78.050	71.587	6,100
2023-03-24	80.150	80.900	79.000	79.190	72.633	4,000
2023-03-22	82.440	82.490	80.000	80.150	73.514	20,000
2023-03-21	81.990	82.500	80.000	81.040	74.330	25,300
2023-03-20	82.350	82.500	81.500	81.830	75.054	151,300
2023-03-17	83.500	84.370	82.000	82.500	75.669	117,700
2023-03-16	83.700	84.350	81.000	83.090	76.210	200,600
2023-03-15	84.000	84.200	82.500	82.560	75.724	107,400
2023-03-14	84.850	84.850	83.600	84.000	77.045	28,300
2023-03-13	85.000	85.000	83.760	83.920	76.971	17,400
2023-03-10	83.900	84.750	83.010	84.150	77.182	67,500
2023-03-09	85.000	85.000	80.000	83.640	76.715	359,100
2023-03-08	84.100	85.000	83.990	84.610	77.604	15,600
2023-03-07	85.400	85.490	84.500	84.590	77.586	2,100
2023-03-06	86.400	86.400	84.100	84.930	77.898	1,700
2023-03-03	83.400	85.500	82.150	84.750	77.733	34,700
2023-03-02	82.000	85.000	81.000	82.150	75.348	11,200
2023-03-01	82.000	82.500	81.150	82.030	75.238	11,600
2023-02-28	83.000	83.010	82.200	82.450	75.623	3,800
2023-02-27	82.760	83.500	82.500	83.500	76.586	6,400
2023-02-24	83.000	83.870	82.000	82.330	75.513	17,600
2023-02-23	84.490	84.490	83.250	83.300	76.403	3,900

← NewerPage 15 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.