GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	109.56	110.00	106.11	109.69	100.61	239,800
2022-11-30	110.00	110.01	109.50	110.00	100.89	8,700
2022-11-29	109.50	110.50	109.50	110.06	100.95	8,000
2022-11-28	109.02	111.09	109.02	110.30	101.17	20,000
2022-11-25	111.25	111.40	110.27	111.09	101.89	4,600
2022-11-24	109.56	110.93	109.56	110.66	101.50	8,300
2022-11-23	110.50	111.80	110.00	110.93	101.74	7,400
2022-11-22	109.50	110.90	109.50	110.60	101.44	3,800
2022-11-21	110.00	110.40	110.00	110.39	101.25	24,200
2022-11-18	110.50	111.00	110.10	110.58	101.42	23,200
2022-11-17	110.10	110.97	110.00	110.50	101.35	16,600
2022-11-16	110.90	110.99	110.00	110.79	101.62	16,200
2022-11-15	110.74	111.25	110.70	110.75	101.58	2,800
2022-11-14	111.35	111.35	110.00	110.74	101.57	21,500
2022-11-11	111.48	111.50	110.70	111.05	101.85	7,100
2022-11-10	111.00	111.25	111.00	111.22	102.01	11,100
2022-11-08	111.01	111.50	110.75	111.32	102.10	9,100
2022-11-07	111.50	112.19	111.00	111.00	101.81	12,400
2022-11-04	110.51	112.50	110.10	112.19	102.90	23,900
2022-11-03	111.00	111.50	111.00	111.12	101.92	11,200
2022-11-02	110.10	111.74	110.10	111.52	102.29	47,400
2022-11-01	110.89	113.00	110.30	112.10	102.82	32,500
2022-10-31	111.50	111.50	110.58	110.89	101.71	600
2022-10-28	112.78	112.80	110.01	111.65	102.41	24,700
2022-10-27	112.70	113.25	110.65	111.61	102.37	24,000
2022-10-26	110.50	115.49	109.00	111.83	102.57	26,200
2022-10-25	110.30	111.74	109.15	111.17	101.97	15,400
2022-10-24	110.30	111.79	110.00	111.03	101.84	15,000
2022-10-21	110.15	112.00	109.05	111.29	102.08	45,900
2022-10-20	110.75	111.98	110.15	111.30	102.08	13,300
2022-10-19	112.00	112.00	110.75	111.39	102.17	37,700
2022-10-18	112.25	112.25	109.50	111.47	102.24	35,400
2022-10-17	112.00	112.00	110.00	111.60	102.36	21,900
2022-10-14	112.00	112.00	110.11	111.95	102.68	11,800
2022-10-13	112.15	112.60	111.50	112.16	102.87	29,800
2022-10-12	111.25	111.99	110.41	111.73	102.48	22,500
2022-10-11	112.80	112.80	111.36	111.90	102.63	8,200
2022-10-10	111.76	112.35	111.10	111.96	102.69	24,600
2022-10-07	112.00	112.50	111.00	112.35	103.05	15,300
2022-10-06	112.94	112.94	111.51	112.50	103.18	4,000
2022-10-05	112.00	112.99	111.56	112.51	103.19	9,800
2022-10-04	111.55	112.89	111.52	112.72	103.39	11,600
2022-10-03	113.00	113.00	111.61	112.58	103.26	3,300
2022-09-30	112.00	113.00	111.00	112.71	103.38	31,300
2022-09-29	112.00	117.49	111.02	112.99	103.63	36,000
2022-09-28	112.00	113.00	111.90	112.42	103.11	16,700
2022-09-27	112.99	113.00	112.00	112.68	103.35	4,200
2022-09-26	112.70	112.85	111.00	112.47	103.16	67,300
2022-09-23	111.25	113.00	110.00	112.64	103.31	48,800
2022-09-22	112.99	113.25	111.27	113.03	103.67	10,600
2022-09-21	112.10	113.89	111.80	113.26	103.88	20,600
2022-09-20	113.02	114.00	111.00	113.09	103.73	81,700
2022-09-19	113.30	114.87	113.06	113.98	104.54	9,100
2022-09-16	114.00	114.51	113.00	114.48	105.00	13,100
2022-09-15	114.00	114.90	114.00	114.54	105.06	16,100
2022-09-14	113.50	114.50	113.50	114.44	104.96	9,800
2022-09-13	114.13	115.00	114.00	114.63	105.14	20,500
2022-09-12	114.20	115.00	113.26	114.91	105.40	10,300
2022-09-09	114.07	117.00	112.66	114.87	105.36	70,900
2022-09-08	115.02	115.02	113.80	114.73	105.23	87,300

← NewerPage 17 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.