GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	349.18	350.01	343.00	344.65	337.39	159,994
2026-07-22	353.00	353.00	348.49	349.18	341.82	84,316
2026-07-21	355.00	355.87	352.47	352.79	345.35	69,540
2026-07-20	355.00	356.50	349.99	350.47	343.08	229,781
2026-07-17	359.00	360.98	355.00	357.75	350.21	130,207
2026-07-16	352.65	361.98	352.65	360.14	352.55	270,467
2026-07-15	350.10	360.00	349.00	352.64	345.21	231,416
2026-07-14	358.50	364.95	350.10	353.00	345.56	746,000
2026-07-13	368.00	369.90	365.50	366.07	358.35	187,726
2026-07-10	372.00	376.50	372.00	373.01	365.15	187,081
2026-07-09	370.00	373.89	363.01	370.22	362.42	348,661
2026-07-08	382.00	382.00	363.00	371.07	363.25	855,967
2026-07-07	385.00	390.50	385.00	386.43	378.28	532,566
2026-07-06	389.50	393.00	385.00	385.60	377.47	590,511
2026-07-03	376.00	393.00	373.27	387.01	378.85	740,176
2026-07-02	375.00	381.49	374.00	376.99	369.04	649,622
2026-07-01	370.00	378.00	366.00	376.11	368.18	503,092
2026-06-30	365.00	373.00	365.00	370.25	362.45	396,486
2026-06-29	367.50	370.86	363.00	364.22	356.54	309,601
2026-06-24	359.50	368.20	359.50	366.89	359.16	211,025
2026-06-23	363.00	365.50	358.50	359.21	351.64	254,984
2026-06-22	371.03	372.00	362.10	363.22	355.56	268,309
2026-06-19	377.24	380.00	367.00	368.67	360.90	561,541
2026-06-18	380.00	384.20	375.40	377.24	369.29	538,731
2026-06-17	381.80	381.99	373.25	378.97	370.98	499,182
2026-06-16	382.00	382.00	374.02	380.02	372.01	767,307
2026-06-15	370.00	381.40	365.01	378.57	370.59	1,029,703
2026-06-12	351.00	358.00	348.11	353.38	345.93	188,786
2026-06-11	345.00	349.00	345.00	347.18	339.86	52,666
2026-06-10	350.00	350.02	346.02	349.00	341.64	110,391
2026-06-09	349.88	351.75	346.00	346.68	339.37	94,287
2026-06-08	349.00	349.00	344.01	346.42	339.12	83,167
2026-06-05	348.89	355.38	348.89	350.87	343.47	110,111
2026-06-04	345.50	350.00	345.00	348.28	340.94	54,110
2026-06-03	349.97	350.50	346.00	346.50	339.20	88,603
2026-06-02	345.00	352.47	345.00	349.97	342.59	108,777
2026-06-01	354.75	355.00	343.00	346.29	338.99	216,887
2026-05-29	344.25	357.00	342.00	354.78	347.30	352,374
2026-05-25	342.00	346.00	339.00	344.25	336.99	282,682
2026-05-22	342.99	342.99	334.10	335.30	328.23	255,892
2026-05-21	341.01	343.00	338.51	339.88	332.72	258,516
2026-05-20	334.00	337.00	331.00	335.60	328.53	151,308
2026-05-19	337.00	342.00	330.00	331.09	324.11	226,184
2026-05-18	341.30	346.99	333.50	335.53	328.46	213,158
2026-05-15	348.00	348.00	344.50	345.87	338.58	54,216
2026-05-14	348.75	349.90	346.50	347.18	339.86	75,083
2026-05-13	349.96	351.80	347.00	348.64	341.29	49,652
2026-05-12	357.99	360.00	349.00	349.96	342.58	188,925
2026-05-11	358.90	363.00	357.50	358.37	350.82	225,618
2026-05-08	365.26	367.10	362.00	364.64	356.95	146,255
2026-05-07	369.00	370.00	364.00	369.07	361.29	190,769
2026-05-06	355.02	374.00	355.02	366.72	358.99	405,337
2026-05-05	338.00	355.00	335.00	351.74	344.33	274,496
2026-05-04	341.03	355.00	337.00	338.94	331.80	405,096
2026-04-30	346.90	346.90	335.55	340.77	333.59	233,231
2026-04-29	357.00	361.90	345.15	349.16	341.80	171,447
2026-04-28	360.00	361.00	355.10	356.56	349.04	197,067
2026-04-27	363.00	367.99	357.02	363.35	355.69	560,899
2026-04-24	375.35	375.35	358.00	364.73	357.04	458,536
2026-04-23	384.99	384.99	376.11	382.32	374.26	438,969

← NewerPage 2 of 21 · 1,238 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.