GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	84.490	84.490	83.250	83.300	76.403	3,900
2023-02-22	84.500	84.890	82.000	83.490	76.577	11,000
2023-02-21	83.830	83.830	82.600	83.150	76.265	17,500
2023-02-20	82.750	83.000	82.500	83.000	76.128	8,300
2023-02-17	82.820	83.970	81.200	83.000	76.128	27,000
2023-02-16	83.700	83.710	82.500	82.980	76.109	4,900
2023-02-15	83.020	84.500	83.000	84.270	77.292	13,900
2023-02-14	85.100	86.000	84.510	84.510	77.513	6,100
2023-02-13	87.500	88.010	85.500	86.030	78.907	33,400
2023-02-10	91.100	91.100	87.500	88.010	80.723	30,100
2023-02-09	91.890	96.000	89.000	90.900	83.373	323,800
2023-02-08	84.000	90.750	84.000	90.590	83.089	86,300
2023-02-07	84.500	86.990	83.610	84.420	77.430	44,200
2023-02-06	83.900	83.900	83.370	83.430	76.522	1,400
2023-02-03	83.990	83.990	82.110	83.410	76.504	3,300
2023-02-02	83.780	85.000	82.010	83.020	76.146	21,700
2023-02-01	83.100	83.500	82.100	82.690	75.843	6,800
2023-01-31	80.750	83.500	80.400	83.040	76.164	36,600
2023-01-30	80.200	81.990	80.000	80.400	73.743	5,000
2023-01-27	81.500	82.450	80.590	81.010	74.302	10,800
2023-01-26	81.000	84.890	81.000	82.130	75.330	17,500
2023-01-25	82.000	82.000	80.500	81.110	74.394	35,500
2023-01-24	80.000	83.020	80.000	82.000	75.210	3,300
2023-01-23	82.750	82.990	80.100	80.730	74.046	18,100
2023-01-20	84.750	84.750	82.500	82.990	76.118	20,600
2023-01-19	83.500	84.400	83.250	83.540	76.623	21,700
2023-01-18	84.960	84.960	83.030	83.500	76.586	18,800
2023-01-17	87.000	88.340	82.510	84.390	77.402	31,600
2023-01-16	88.350	88.350	86.050	86.440	79.283	8,800
2023-01-13	88.000	88.500	87.000	87.000	79.796	28,800
2023-01-12	87.190	88.500	87.190	87.510	80.264	18,000
2023-01-11	88.000	88.000	86.120	87.090	79.879	32,100
2023-01-10	87.820	88.650	86.760	87.940	80.659	4,900
2023-01-09	86.000	86.500	85.110	86.310	79.163	5,600
2023-01-06	86.950	87.950	86.650	87.220	79.998	10,800
2023-01-05	87.950	87.950	86.730	86.920	79.723	3,800
2023-01-04	87.870	90.000	86.500	86.650	79.475	35,000
2023-01-03	87.500	88.500	86.510	86.710	79.530	15,700
2023-01-02	87.500	89.990	87.000	87.430	80.191	59,200
2022-12-30	88.200	92.450	87.000	87.770	80.503	282,500
2022-12-29	88.550	89.890	88.200	89.300	81.906	17,100
2022-12-28	93.000	93.510	88.070	89.020	81.649	43,400
2022-12-27	90.050	95.880	90.000	91.910	84.300	233,600
2022-12-26	91.000	91.000	89.100	90.050	82.594	39,900
2022-12-23	88.000	92.000	88.000	89.770	82.337	71,600
2022-12-22	87.850	89.980	86.000	88.650	81.310	49,600
2022-12-21	87.250	89.990	87.000	88.440	81.117	58,200
2022-12-20	93.000	93.000	87.530	87.990	80.704	57,300
2022-12-19	95.500	95.500	92.500	92.510	84.850	15,400
2022-12-16	94.250	95.900	91.000	95.110	87.235	83,000
2022-12-15	96.250	97.990	95.000	95.080	87.207	29,500
2022-12-14	98.000	98.000	95.700	97.670	89.583	5,400
2022-12-13	100.00	100.48	97.500	98.730	90.555	16,000
2022-12-12	101.00	101.00	98.100	98.730	90.555	4,000
2022-12-09	102.00	102.00	97.550	98.140	90.014	7,800
2022-12-08	101.25	103.00	99.500	100.37	92.059	48,200
2022-12-07	107.00	107.00	103.33	103.61	95.031	77,400
2022-12-06	108.20	108.20	106.50	106.64	97.810	13,900
2022-12-05	109.00	110.54	108.02	109.00	99.975	24,800
2022-12-02	109.95	111.75	108.06	110.54	101.39	66,500

← NewerPage 16 of 21 · 1,240 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.