GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	435.00	435.00	422.00	432.61	410.64	139,487
2026-01-22	435.03	437.49	428.00	429.92	408.09	236,334
2026-01-21	441.60	448.00	433.50	434.91	412.82	331,423
2026-01-20	431.00	443.95	431.00	440.57	418.19	698,754
2026-01-19	430.00	436.70	425.11	429.11	407.32	179,688
2026-01-16	423.00	432.00	420.00	428.96	407.17	344,597
2026-01-15	420.00	423.00	416.00	417.17	395.98	214,477
2026-01-14	427.00	430.00	416.02	419.21	397.92	474,141
2026-01-13	434.91	435.00	423.61	426.73	405.06	376,815
2026-01-12	446.90	446.90	430.10	431.63	409.71	304,251
2026-01-09	449.99	459.27	443.00	447.01	424.31	610,684
2026-01-08	445.03	455.25	439.02	450.61	427.72	1,448,570
2026-01-07	423.10	444.40	420.00	442.03	419.58	1,213,931
2026-01-06	421.00	424.00	412.12	421.36	399.96	394,968
2026-01-05	415.00	425.00	415.00	421.33	399.93	766,898
2026-01-02	403.00	412.90	401.00	410.30	389.46	878,082
2026-01-01	390.00	402.98	389.00	400.05	379.73	978,145
2025-12-31	386.99	391.00	385.26	389.78	369.98	114,674
2025-12-30	385.35	389.98	385.35	387.25	367.58	154,767
2025-12-29	387.85	390.00	385.30	387.35	367.68	84,788
2025-12-26	383.00	389.97	383.00	387.89	368.19	140,170
2025-12-24	387.52	387.52	383.55	384.53	365.00	341,919
2025-12-23	387.00	395.00	385.00	385.13	365.57	585,007
2025-12-22	385.32	388.00	384.01	386.82	367.17	351,988
2025-12-19	385.03	386.00	384.50	385.20	365.64	51,452
2025-12-18	383.81	386.90	383.11	384.77	365.23	114,345
2025-12-17	389.20	389.49	382.50	383.81	364.32	240,133
2025-12-16	391.63	392.50	385.00	386.29	366.67	165,339
2025-12-15	391.00	393.00	388.53	390.42	370.59	110,172
2025-12-12	392.95	394.24	389.50	390.50	370.67	104,159
2025-12-11	389.00	392.89	389.00	390.47	370.64	52,069
2025-12-10	391.67	393.98	389.00	389.94	370.14	171,228
2025-12-09	392.00	394.99	390.01	391.67	371.78	102,321
2025-12-08	394.14	399.00	389.94	390.53	370.70	159,056
2025-12-05	397.00	398.00	391.00	394.13	374.11	69,064
2025-12-04	395.03	397.00	392.50	393.01	373.05	42,639
2025-12-03	395.53	397.32	392.90	394.54	374.50	32,421
2025-12-02	399.44	401.48	395.00	395.49	375.40	79,195
2025-12-01	404.99	407.97	398.00	399.44	379.15	216,295
2025-11-28	390.00	404.99	387.00	399.48	379.19	316,141
2025-11-27	387.00	391.83	385.02	388.62	368.88	75,472
2025-11-26	388.90	388.90	382.00	386.04	366.43	101,391
2025-11-25	389.00	390.00	381.00	386.12	366.51	236,729
2025-11-24	377.00	390.00	377.00	386.33	366.71	68,275
2025-11-21	394.00	394.00	389.06	389.53	369.75	110,285
2025-11-20	390.00	395.00	388.09	392.20	372.28	144,786
2025-11-19	389.99	391.98	388.00	389.08	369.32	57,624
2025-11-18	393.95	393.95	387.00	388.26	368.54	133,925
2025-11-17	398.90	398.90	388.00	390.14	370.33	111,563
2025-11-14	394.01	397.00	392.00	393.75	373.75	95,209
2025-11-13	395.51	398.00	393.00	394.01	374.00	64,401
2025-11-12	395.00	398.50	393.00	394.60	374.56	26,709
2025-11-11	402.30	402.30	393.00	395.24	375.17	95,991
2025-11-10	398.24	410.00	398.24	402.63	382.18	265,155
2025-11-07	389.00	399.40	387.13	398.38	378.15	227,011
2025-11-06	391.00	393.79	386.00	388.65	368.91	78,051
2025-11-05	395.00	397.02	390.00	390.83	370.98	97,473
2025-11-04	403.00	403.00	395.00	396.20	376.08	62,272
2025-11-03	400.00	403.00	398.00	400.31	379.98	75,054
2025-10-31	400.00	400.00	397.60	398.72	378.47	86,499

← NewerPage 4 of 21 · 1,241 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.