GlaxoSmithKline Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	418.62	423.00	415.00	419.67	393.55	307,450
2025-08-05	423.00	426.01	417.85	418.62	392.57	357,302
2025-08-04	424.97	428.00	417.50	421.97	395.71	363,480
2025-08-01	425.00	429.45	415.00	416.79	390.85	227,614
2025-07-31	434.00	436.00	422.00	423.92	397.54	421,560
2025-07-30	423.50	444.89	422.01	429.62	402.88	1,693,619
2025-07-29	417.00	429.00	417.00	421.66	395.42	1,741,425
2025-07-28	394.90	422.80	391.00	411.79	386.16	1,503,922
2025-07-25	390.88	395.95	390.88	393.94	369.43	151,788
2025-07-24	394.80	397.00	390.24	390.88	366.56	233,038
2025-07-23	392.00	395.00	390.00	391.91	367.52	201,502
2025-07-22	396.99	402.80	390.00	390.68	366.37	485,765
2025-07-21	392.65	400.00	390.02	398.01	373.24	372,333
2025-07-18	398.94	399.80	389.00	392.43	368.01	206,151
2025-07-17	394.06	401.00	393.50	396.33	371.67	263,415
2025-07-16	390.00	395.40	388.11	393.50	369.01	559,490
2025-07-15	388.51	398.93	388.00	390.27	365.98	540,126
2025-07-14	394.00	395.50	390.00	390.43	366.13	171,405
2025-07-11	397.00	399.50	392.20	394.14	369.61	93,284
2025-07-10	398.99	401.00	395.00	395.98	371.34	92,558
2025-07-09	400.50	403.00	395.00	397.46	372.73	212,252
2025-07-08	407.00	407.00	401.00	401.84	376.83	353,904
2025-07-07	400.00	411.00	399.10	407.58	382.22	1,064,235
2025-07-04	394.99	400.00	388.00	399.02	374.19	802,541
2025-07-03	391.00	393.00	386.27	390.93	366.60	233,326
2025-07-02	390.01	399.00	388.00	390.93	366.60	508,839
2025-07-01	391.00	393.00	387.70	388.99	364.78	175,931
2025-06-30	394.00	400.00	388.00	390.72	366.41	241,241
2025-06-27	380.00	392.15	375.01	390.40	366.11	397,292
2025-06-26	368.85	380.00	365.50	378.55	354.99	406,928
2025-06-25	374.00	374.00	366.00	367.06	344.22	166,292
2025-06-24	364.88	377.00	358.00	370.82	347.74	429,503
2025-06-23	358.00	362.98	333.34	343.11	321.76	306,127
2025-06-20	367.03	372.00	361.31	363.14	340.54	237,703
2025-06-19	375.03	380.00	362.58	365.92	343.15	188,240
2025-06-18	380.00	380.00	373.01	374.65	351.34	127,355
2025-06-17	387.94	387.94	378.10	381.07	357.36	160,091
2025-06-16	385.00	388.00	380.60	382.39	358.59	147,442
2025-06-13	384.01	389.95	381.00	384.32	360.40	230,485
2025-06-12	400.10	404.98	391.01	392.75	368.31	403,073
2025-06-11	409.70	409.70	396.17	400.06	375.16	668,374
2025-06-10	380.00	392.92	379.00	391.00	366.67	643,322
2025-06-05	380.00	385.00	375.30	377.50	354.01	315,711
2025-06-04	379.90	386.90	376.50	377.65	354.15	646,914
2025-06-03	373.32	379.00	368.00	377.81	354.30	887,825
2025-06-02	379.49	382.97	372.00	372.32	349.15	305,114
2025-05-30	380.00	385.00	377.00	378.81	355.24	162,241
2025-05-29	386.03	388.00	380.01	380.45	356.77	361,141
2025-05-27	390.00	394.40	384.84	385.68	361.68	316,147
2025-05-26	390.42	398.00	382.00	391.17	366.83	197,722
2025-05-23	383.00	397.00	382.50	390.42	366.12	297,573
2025-05-22	382.50	399.89	381.50	383.71	359.83	715,019
2025-05-21	375.60	384.00	375.60	381.93	358.16	309,789
2025-05-20	378.00	378.00	372.44	374.67	351.35	109,051
2025-05-19	381.00	382.00	373.00	376.66	353.22	239,013
2025-05-16	374.50	390.00	372.00	379.09	355.50	795,137
2025-05-15	370.00	377.93	368.20	371.59	348.47	293,045
2025-05-14	378.00	378.00	366.00	369.12	346.15	588,318
2025-05-13	380.00	380.00	354.50	375.63	352.25	1,491,667
2025-05-12	359.81	359.81	359.81	359.81	337.42	214,724

← NewerPage 6 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.