GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	390.10	393.00	385.51	387.15	378.99	425,594
2026-04-21	387.11	399.50	387.11	395.40	375.32	716,107
2026-04-20	385.00	393.90	376.00	389.55	369.77	381,213
2026-04-17	384.00	397.00	381.02	393.49	373.51	351,226
2026-04-16	381.51	384.99	378.99	380.23	360.92	168,160
2026-04-15	378.40	386.00	376.00	379.05	359.80	412,698
2026-04-14	360.02	374.50	360.02	370.45	351.64	328,487
2026-04-13	353.00	358.98	350.00	354.20	336.21	272,044
2026-04-10	360.60	371.01	360.60	368.11	349.41	328,439
2026-04-09	360.00	375.50	335.00	362.78	344.35	863,051
2026-04-08	356.51	356.51	341.02	356.51	338.40	602,864
2026-04-07	322.00	327.00	317.80	324.10	307.64	273,972
2026-04-06	324.00	327.99	316.50	323.83	307.38	232,575
2026-04-03	315.00	329.48	315.00	324.30	307.83	218,962
2026-04-02	319.00	327.90	313.20	325.74	309.20	319,039
2026-04-01	320.51	332.98	318.00	327.53	310.90	1,573,525
2026-03-31	309.80	316.77	306.00	314.93	298.94	1,134,253
2026-03-30	322.24	322.24	299.51	305.27	289.77	736,904
2026-03-27	330.00	333.00	318.00	320.08	303.82	738,792
2026-03-26	330.01	339.00	327.50	329.93	313.17	1,801,174
2026-03-25	327.10	337.00	327.10	335.29	318.26	135,574
2026-03-24	334.80	334.80	317.00	324.88	308.38	320,752
2026-03-19	319.00	324.00	309.00	316.79	300.70	290,950
2026-03-18	310.00	329.75	303.30	321.49	305.16	131,424
2026-03-17	306.00	318.00	304.50	308.82	293.14	77,472
2026-03-16	320.00	323.00	303.33	312.58	296.70	247,002
2026-03-13	326.00	330.00	318.00	319.43	303.21	266,194
2026-03-12	324.90	329.00	318.00	323.06	306.65	82,369
2026-03-11	328.00	328.00	320.00	322.28	305.91	351,977
2026-03-10	320.00	322.40	312.00	318.92	302.72	141,669
2026-03-09	294.00	325.40	293.09	293.09	278.20	175,830
2026-03-06	333.11	338.70	324.20	325.66	309.12	182,259
2026-03-05	333.42	342.60	332.50	340.92	323.61	79,451
2026-03-04	336.72	344.90	330.10	333.42	316.49	92,194
2026-03-03	330.00	350.00	315.26	336.70	319.60	285,966
2026-03-02	337.00	358.00	335.36	335.36	318.33	318,884
2026-02-27	378.06	378.06	369.99	372.62	353.70	105,968
2026-02-26	384.19	385.95	372.00	378.06	358.86	264,491
2026-02-25	391.00	398.00	378.71	382.36	362.94	87,529
2026-02-24	394.00	394.00	375.01	390.11	370.30	94,537
2026-02-23	395.50	407.00	375.20	387.46	367.78	77,796
2026-02-20	381.10	397.00	381.10	395.00	374.94	96,014
2026-02-19	407.00	407.00	380.00	384.62	365.09	187,066
2026-02-18	399.45	410.00	395.00	407.00	386.33	136,013
2026-02-17	400.00	406.39	390.00	393.51	373.52	421,717
2026-02-16	413.42	418.00	387.00	399.86	379.55	414,851
2026-02-13	415.57	419.00	411.00	413.42	392.42	178,430
2026-02-12	418.49	422.85	411.77	415.57	394.46	90,816
2026-02-11	422.00	422.00	417.50	418.41	397.16	54,365
2026-02-10	421.20	426.00	416.02	420.30	398.95	167,748
2026-02-09	417.98	423.67	415.50	420.06	398.73	555,875
2026-02-06	428.10	428.10	412.43	415.18	394.09	278,022
2026-02-04	429.04	429.95	425.00	427.50	405.79	90,230
2026-02-03	418.06	432.08	418.06	429.04	407.25	304,359
2026-02-02	419.79	420.99	415.00	418.06	396.83	73,316
2026-01-30	419.00	428.40	416.00	419.79	398.47	246,751
2026-01-29	419.98	437.90	415.15	419.62	398.31	313,213
2026-01-28	420.98	425.00	416.26	419.89	398.56	125,817
2026-01-27	426.49	426.49	417.20	420.36	399.01	176,446
2026-01-26	432.00	433.98	424.00	426.52	404.86	192,384

← NewerPage 3 of 5 · 249 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.