GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	130.50	132.99	129.50	130.89	114.08	43,100
2022-03-07	133.50	136.00	130.10	130.93	114.11	83,200
2022-03-04	136.90	137.50	135.25	135.85	118.40	7,300
2022-03-03	137.99	138.00	135.51	136.26	118.76	14,100
2022-03-02	136.00	139.00	135.05	136.50	118.97	92,700
2022-03-01	137.50	137.50	136.80	137.02	119.42	16,600
2022-02-28	137.00	140.00	135.61	136.77	119.20	65,400
2022-02-25	128.00	136.93	127.75	135.71	118.28	271,800
2022-02-24	128.05	132.00	125.00	127.38	111.02	147,500
2022-02-23	132.50	132.50	131.00	131.17	114.32	5,900
2022-02-22	134.94	134.94	131.00	131.40	114.52	10,200
2022-02-21	132.25	133.99	131.05	133.68	116.51	23,300
2022-02-18	132.50	133.85	131.20	133.68	116.51	19,600
2022-02-17	133.80	134.00	132.50	133.39	116.26	13,600
2022-02-16	133.50	134.05	133.00	133.00	115.92	25,800
2022-02-15	133.49	133.49	132.07	133.05	115.96	3,100
2022-02-14	132.00	135.90	130.25	133.49	116.35	23,500
2022-02-11	133.20	134.00	131.50	132.07	115.11	16,600
2022-02-10	137.49	137.49	133.00	133.23	116.12	96,100
2022-02-09	137.00	137.99	135.22	136.04	118.57	41,600
2022-02-08	133.56	136.90	133.56	135.88	118.43	44,300
2022-02-07	136.98	136.99	135.30	135.40	118.01	1,700
2022-02-04	133.25	137.00	133.25	136.52	118.99	23,000
2022-02-03	135.90	136.50	135.00	135.96	118.50	18,400
2022-02-02	135.00	136.98	135.00	135.90	118.45	5,300
2022-02-01	133.00	137.00	132.99	135.00	117.66	11,300
2022-01-31	131.60	137.80	131.50	133.90	116.70	21,500
2022-01-28	130.11	133.00	130.11	131.90	114.96	3,800
2022-01-27	133.00	133.90	131.56	132.84	115.78	5,800
2022-01-26	131.80	132.75	131.50	132.50	115.48	12,400
2022-01-25	132.95	132.95	131.00	131.48	114.59	21,100
2022-01-24	131.24	132.00	131.24	131.66	114.75	2,600
2022-01-21	132.70	134.00	131.00	131.24	114.38	28,500
2022-01-20	129.11	133.00	129.11	132.71	115.67	22,000
2022-01-19	136.89	136.89	130.51	131.63	114.72	50,800
2022-01-18	140.98	141.00	136.06	136.89	119.31	112,200
2022-01-17	136.00	142.50	136.00	140.61	122.55	268,900
2022-01-14	135.51	137.00	133.33	135.97	118.51	13,500
2022-01-13	136.50	137.00	136.00	137.00	119.40	4,900
2022-01-12	136.61	137.41	136.00	136.99	119.40	73,300
2022-01-11	136.00	137.00	135.00	136.61	119.06	23,000
2022-01-10	136.75	137.00	134.50	136.62	119.07	8,400
2022-01-07	137.30	137.30	135.00	135.52	118.11	10,600
2022-01-06	136.50	137.90	136.50	136.51	118.98	3,600
2022-01-05	135.50	138.01	135.00	137.45	119.80	10,000
2022-01-04	139.30	139.40	137.14	138.34	120.57	10,700
2022-01-03	134.00	137.96	134.00	137.14	119.53	19,500
2021-12-31	134.00	138.00	133.50	136.51	118.98	52,400
2021-12-30	131.65	134.00	131.65	133.81	116.62	23,800
2021-12-29	130.06	132.98	130.00	132.52	115.50	47,400
2021-12-28	131.49	131.98	130.00	131.38	114.51	14,400
2021-12-27	131.49	131.49	130.00	130.94	114.12	30,800
2021-12-24	131.50	131.99	130.15	130.50	113.74	2,200
2021-12-23	131.00	132.00	130.80	131.00	114.17	19,800
2021-12-22	130.99	133.00	127.71	130.52	113.76	95,800
2021-12-21	131.65	134.00	130.00	130.39	113.64	63,500
2021-12-20	131.00	133.50	131.00	131.65	114.74	6,700
2021-12-17	131.49	131.90	130.50	131.50	114.61	20,300
2021-12-16	134.00	134.00	130.62	131.03	114.20	22,100
2021-12-15	133.00	136.80	130.25	133.10	116.01	117,800

← NewerPage 20 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.