GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	119.00	121.00	117.00	119.22	109.35	92,000
2022-06-07	120.00	120.00	119.80	119.92	109.99	3,900
2022-06-06	119.70	120.00	118.15	119.80	109.88	35,400
2022-06-03	120.10	121.00	118.50	120.48	110.50	18,700
2022-06-02	120.75	121.90	119.94	120.74	110.74	50,500
2022-06-01	123.00	124.40	120.00	120.84	110.83	119,100
2022-05-31	124.40	125.00	122.51	123.78	113.53	19,500
2022-05-30	124.40	124.40	123.20	124.00	113.73	5,600
2022-05-27	123.01	125.95	123.01	124.45	114.15	22,900
2022-05-26	125.00	125.00	122.00	122.90	112.72	34,400
2022-05-25	124.95	124.95	122.60	124.61	114.29	6,900
2022-05-24	123.00	125.50	123.00	124.96	114.61	8,400
2022-05-23	122.75	126.49	120.00	124.06	113.79	18,600
2022-05-20	124.00	124.95	124.00	124.19	113.91	1,900
2022-05-19	123.00	125.90	122.70	124.42	114.12	12,000
2022-05-18	124.00	125.00	123.00	123.51	113.28	35,500
2022-05-17	124.00	125.00	123.00	124.80	114.47	14,100
2022-05-16	122.01	127.50	122.00	125.50	115.11	7,400
2022-05-13	124.99	126.48	124.00	125.94	115.51	7,500
2022-05-12	125.99	125.99	123.10	124.70	114.37	14,700
2022-05-11	125.45	128.50	122.00	125.65	115.25	46,200
2022-05-10	123.00	128.00	122.00	125.84	115.42	26,500
2022-05-09	124.00	127.99	123.00	125.25	114.88	59,100
2022-05-06	128.90	128.90	124.10	126.71	116.22	11,000
2022-04-28	125.01	129.40	124.27	127.37	116.82	24,500
2022-04-27	124.50	130.00	124.00	127.45	116.90	19,200
2022-04-26	127.92	127.92	125.00	125.15	114.79	26,100
2022-04-25	128.70	128.70	128.00	128.21	117.59	6,700
2022-04-22	128.76	129.45	128.05	128.77	118.11	17,000
2022-04-21	128.51	134.00	128.00	129.94	119.18	19,700
2022-04-20	130.00	130.00	128.01	129.61	118.88	28,900
2022-04-19	131.00	131.00	129.88	130.00	119.24	50,200
2022-04-18	133.11	133.25	131.00	131.13	120.27	22,800
2022-04-15	132.90	134.50	132.80	133.54	122.48	46,000
2022-04-14	140.00	144.40	140.00	140.69	122.62	125,200
2022-04-13	141.20	144.70	140.50	142.65	124.33	52,100
2022-04-12	138.00	141.60	138.00	141.12	123.00	24,300
2022-04-11	137.50	140.60	135.10	140.19	122.18	52,800
2022-04-08	141.38	141.38	135.00	135.95	118.49	39,200
2022-04-07	137.50	140.00	135.00	135.85	118.40	22,800
2022-04-06	137.50	138.15	136.60	137.81	120.11	26,800
2022-04-05	136.00	137.83	135.50	136.04	118.57	37,200
2022-04-04	133.50	137.90	133.50	135.10	117.75	22,900
2022-04-01	136.99	140.01	133.25	137.90	120.19	81,800
2022-03-31	134.99	137.50	134.99	136.68	119.13	41,600
2022-03-30	133.55	138.00	133.00	135.95	118.49	32,200
2022-03-29	133.85	135.98	133.50	135.26	117.89	40,000
2022-03-28	131.51	133.10	131.51	132.51	115.49	25,300
2022-03-25	132.00	132.00	131.00	131.41	114.53	15,500
2022-03-24	131.25	134.50	130.02	131.47	114.58	45,600
2022-03-22	132.41	132.95	131.52	131.81	114.88	19,500
2022-03-21	133.00	133.40	131.00	131.58	114.68	12,200
2022-03-18	132.00	137.50	130.00	132.73	115.68	35,500
2022-03-17	135.50	135.60	133.51	133.76	116.58	14,100
2022-03-16	132.01	135.45	132.01	134.36	117.10	17,600
2022-03-15	132.01	133.05	132.01	132.60	115.57	13,900
2022-03-14	132.80	133.90	132.00	133.03	115.94	9,800
2022-03-11	131.30	133.38	131.10	132.80	115.74	1,500
2022-03-10	132.01	134.00	132.01	133.38	116.25	36,800
2022-03-09	131.00	132.00	130.00	131.52	114.63	25,400

← NewerPage 19 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.