GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	115.50	116.00	114.95	115.51	105.95	49,500
2022-09-06	116.99	116.99	115.80	115.93	106.33	11,900
2022-09-05	115.80	117.48	115.05	116.78	107.11	7,600
2022-09-02	116.75	117.50	116.02	117.47	107.74	7,700
2022-09-01	117.52	117.55	117.00	117.29	107.58	16,600
2022-08-31	118.50	119.80	117.00	119.12	109.26	5,800
2022-08-30	118.50	119.49	114.99	117.96	108.19	35,900
2022-08-29	115.20	119.80	115.20	117.97	108.20	14,000
2022-08-26	117.50	117.50	116.00	117.21	107.50	57,500
2022-08-25	118.00	119.00	116.50	117.62	107.88	72,100
2022-08-24	119.00	120.20	117.02	117.77	108.02	51,500
2022-08-23	120.78	124.89	118.51	118.74	108.91	79,400
2022-08-22	120.52	121.90	120.52	121.47	111.41	3,500
2022-08-19	121.50	122.50	121.12	121.65	111.58	7,400
2022-08-18	121.00	125.80	120.00	122.99	112.81	86,300
2022-08-17	122.90	122.90	121.35	121.77	111.69	11,300
2022-08-16	124.90	125.00	121.20	122.08	111.97	67,400
2022-08-15	124.00	128.50	122.00	123.77	113.52	250,500
2022-08-12	121.25	125.90	121.25	123.54	113.31	43,600
2022-08-11	122.50	123.95	122.25	123.34	113.13	10,600
2022-08-10	122.00	126.70	122.00	124.63	114.31	64,400
2022-08-05	118.75	127.99	118.75	125.18	114.82	23,800
2022-08-04	120.00	120.49	119.50	120.49	110.51	6,000
2022-08-03	117.10	122.00	117.00	119.99	110.05	25,600
2022-08-02	116.66	118.50	116.05	117.56	107.83	6,500
2022-08-01	118.00	119.00	118.00	118.50	108.69	2,800
2022-07-29	118.75	120.50	118.00	118.60	108.78	9,300
2022-07-28	118.73	119.00	118.73	118.94	109.09	1,800
2022-07-27	119.57	119.57	115.00	118.73	108.90	16,500
2022-07-26	119.99	119.99	117.75	119.57	109.67	2,300
2022-07-25	119.80	119.80	118.30	119.32	109.44	1,300
2022-07-22	116.60	120.00	116.00	119.32	109.44	16,500
2022-07-21	119.90	120.00	115.25	118.12	108.34	30,300
2022-07-20	120.80	121.75	118.00	118.94	109.09	10,700
2022-07-19	119.50	122.25	117.91	119.40	109.51	16,700
2022-07-18	121.84	121.84	119.10	119.50	109.61	5,300
2022-07-15	121.50	121.84	115.00	120.86	110.85	11,100
2022-07-14	120.50	122.01	120.15	121.40	111.35	7,600
2022-07-13	119.65	121.80	119.65	121.79	111.71	2,400
2022-07-07	120.79	121.45	120.03	121.23	111.19	2,800
2022-07-06	119.95	121.00	119.15	120.79	110.79	6,400
2022-07-05	121.00	121.00	119.50	119.95	110.02	16,500
2022-07-04	120.60	121.25	120.60	120.83	110.83	3,100
2022-07-01	123.60	123.60	120.83	121.85	111.76	4,000
2022-06-30	118.25	127.80	118.00	124.93	114.59	144,300
2022-06-29	119.61	119.61	118.00	119.42	109.53	6,200
2022-06-28	119.99	121.80	119.01	119.61	109.71	5,900
2022-06-27	119.75	119.93	118.75	119.00	109.15	2,400
2022-06-24	119.10	121.38	117.90	118.91	109.06	28,300
2022-06-23	121.25	123.90	119.00	119.65	109.74	50,800
2022-06-22	121.00	121.01	119.50	120.70	110.71	15,000
2022-06-21	119.20	121.00	119.10	121.00	110.98	10,400
2022-06-20	120.00	120.50	119.00	119.03	109.17	9,800
2022-06-17	119.60	120.00	119.60	119.95	110.02	21,000
2022-06-16	120.00	120.00	119.00	119.90	109.97	5,300
2022-06-15	119.07	120.66	119.07	120.00	110.06	8,100
2022-06-14	120.90	120.90	119.00	119.89	109.96	16,800
2022-06-13	124.85	125.70	121.01	121.25	111.21	12,300
2022-06-10	122.90	123.75	121.00	121.90	111.81	22,100
2022-06-09	119.98	126.00	119.98	121.17	111.14	99,400

← NewerPage 18 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.