GSKCH share price history GlaxoSmithKline Consumer Healthcare
GlaxoSmithKline Consumer Healthcare (GSKCH) has 1,429 daily sessions on file, from 22 Mar 2017 to 30 Jan 2023. The last close was Rs 120.23. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 22 Mar 2017close Rs 65.05
- Last session
- 30 Jan 2023close Rs 120.23
- Sessions on file
- 1,42971 months
- Highest close
- Rs 518.815 Apr 2018
- Lowest close
- Rs 65.0522 Mar 2017
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 30 Jan 2023.
Month-end closes
GSKCH month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jan 2023 | 120.23 | 165.84 | 120.23 | 359,500 | 21 |
| Dec 2022 | 163.90 | 200.00 | 163.90 | 109,300 | 21 |
| Nov 2022 | 205.08 | 212.56 | 204.87 | 82,000 | 17 |
| Oct 2022 | 200.00 | 212.13 | 199.18 | 179,800 | 21 |
| Sep 2022 | 218.10 | 222.00 | 212.09 | 151,700 | 22 |
| Aug 2022 | 211.77 | 235.68 | 211.77 | 237,600 | 19 |
| Jul 2022 | 217.92 | 238.45 | 216.53 | 86,100 | 15 |
| Jun 2022 | 238.33 | 238.33 | 220.95 | 190,700 | 21 |
| May 2022 | 229.00 | 240.00 | 215.43 | 320,900 | 18 |
| Apr 2022 | 245.16 | 258.07 | 242.69 | 275,000 | 19 |
| Mar 2022 | 253.44 | 253.44 | 242.50 | 136,600 | 21 |
| Feb 2022 | 253.99 | 268.00 | 244.12 | 441,200 | 20 |
| Jan 2022 | 265.43 | 265.68 | 238.05 | 634,900 | 21 |
| Dec 2021 | 241.06 | 242.24 | 215.08 | 635,500 | 23 |
| Nov 2021 | 239.01 | 265.17 | 235.67 | 263,400 | 22 |
| Oct 2021 | 258.09 | 268.90 | 250.23 | 297,900 | 20 |
| Sep 2021 | 255.08 | 295.85 | 254.15 | 1,473,400 | 22 |
| Aug 2021 | 274.45 | 275.53 | 239.63 | 1,336,900 | 20 |
| Jul 2021 | 239.54 | 251.57 | 238.61 | 258,900 | 19 |
| Jun 2021 | 250.09 | 273.24 | 244.44 | 1,153,000 | 22 |
| May 2021 | 241.72 | 241.72 | 226.36 | 428,200 | 15 |
| Apr 2021 | 234.45 | 244.72 | 210.00 | 1,305,100 | 22 |
| Mar 2021 | 215.89 | 267.90 | 212.78 | 808,100 | 22 |
| Feb 2021 | 267.54 | 296.15 | 267.31 | 1,962,600 | 19 |
| Jan 2021 | 263.68 | 272.86 | 260.37 | 517,000 | 21 |
| Dec 2020 | 265.13 | 273.14 | 265.01 | 583,000 | 22 |
| Nov 2020 | 258.95 | 268.89 | 252.92 | 303,900 | 21 |
| Oct 2020 | 261.17 | 294.19 | 261.17 | 302,700 | 21 |
| Sep 2020 | 289.66 | 308.35 | 284.00 | 528,800 | 22 |
| Aug 2020 | 306.04 | 330.03 | 306.04 | 601,800 | 20 |
| Jul 2020 | 326.95 | 326.95 | 272.29 | 2,376,100 | 22 |
| Jun 2020 | 271.68 | 288.33 | 231.61 | 3,046,800 | 22 |
| May 2020 | 240.95 | 247.02 | 234.88 | 1,404,700 | 16 |
| Apr 2020 | 235.23 | 237.94 | 196.29 | 1,699,700 | 22 |
| Mar 2020 | 199.56 | 240.28 | 192.60 | 744,100 | 21 |
| Feb 2020 | 220.59 | 236.94 | 217.82 | 162,100 | 19 |
| Jan 2020 | 242.75 | 270.35 | 234.18 | 419,700 | 23 |
| Dec 2019 | 256.42 | 291.73 | 254.81 | 291,500 | 21 |
| Nov 2019 | 286.09 | 295.44 | 253.57 | 1,037,900 | 21 |
| Oct 2019 | 249.61 | 273.93 | 211.00 | 558,400 | 23 |
| Sep 2019 | 209.69 | 209.69 | 185.00 | 188,700 | 19 |
| Aug 2019 | 189.07 | 203.24 | 164.00 | 35,800 | 17 |
| Jul 2019 | 172.40 | 201.05 | 172.40 | 40,300 | 20 |
| Jun 2019 | 193.00 | 223.13 | 191.00 | 89,400 | 16 |
| May 2019 | 215.50 | 239.99 | 188.23 | 94,600 | 21 |
| Apr 2019 | 238.51 | 323.45 | 238.51 | 404,500 | 22 |
| Mar 2019 | 340.47 | 340.47 | 297.69 | 123,600 | 19 |
| Feb 2019 | 322.93 | 353.53 | 309.23 | 212,800 | 18 |
| Jan 2019 | 330.76 | 330.76 | 263.33 | 201,300 | 23 |
| Dec 2018 | 266.39 | 300.60 | 266.39 | 243,300 | 18 |
| Nov 2018 | 315.93 | 349.25 | 315.93 | 138,800 | 20 |
| Oct 2018 | 341.08 | 346.75 | 281.89 | 329,000 | 23 |
| Sep 2018 | 347.52 | 361.14 | 332.80 | 191,200 | 18 |
| Aug 2018 | 363.31 | 426.70 | 363.31 | 292,000 | 19 |
| Jul 2018 | 421.13 | 426.30 | 338.66 | 419,700 | 21 |
| Jun 2018 | 405.05 | 459.24 | 405.05 | 415,400 | 18 |
| May 2018 | 402.11 | 470.30 | 381.61 | 405,500 | 22 |
| Apr 2018 | 474.33 | 518.81 | 467.61 | 886,300 | 21 |
| Mar 2018 | 507.30 | 507.30 | 441.57 | 1,199,800 | 21 |
| Feb 2018 | 468.35 | 473.46 | 414.69 | 1,530,600 | 19 |
| Jan 2018 | 425.52 | 425.52 | 327.35 | 2,023,900 | 23 |
| Dec 2017 | 324.29 | 342.09 | 285.79 | 976,300 | 19 |
| Nov 2017 | 339.40 | 353.51 | 330.08 | 1,363,800 | 22 |
| Oct 2017 | 331.06 | 349.79 | 250.00 | 2,491,200 | 22 |
| Sep 2017 | 278.45 | 278.45 | 207.18 | 2,046,800 | 19 |
| Aug 2017 | 204.58 | 273.91 | 199.75 | 1,378,100 | 22 |
| Jul 2017 | 241.10 | 249.07 | 198.56 | 1,005,000 | 21 |
| Jun 2017 | 209.01 | 255.55 | 208.81 | 859,500 | 18 |
| May 2017 | 252.15 | 307.62 | 241.05 | 4,349,500 | 22 |
| Apr 2017 | 229.58 | 229.58 | 91.37 | 2,293,500 | 20 |
| Mar 2017 | 87.03 | 87.03 | 65.05 | 0 | 7 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 30 Jan 2023.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 30 Jan 2023 | 120.23 | -3.13% | 8,500 |
| 27 Jan 2023 | 124.11 | -3.48% | 12,500 |
| 26 Jan 2023 | 128.58 | -1.18% | 18,500 |
| 25 Jan 2023 | 130.11 | +3.67% | 174,900 |
| 24 Jan 2023 | 125.50 | -0.53% | 14,500 |
| 23 Jan 2023 | 126.17 | -2.28% | 5,900 |
| 20 Jan 2023 | 129.11 | -3.32% | 5,000 |
| 19 Jan 2023 | 133.55 | -2.28% | 900 |
| 18 Jan 2023 | 136.67 | +3.13% | 10,300 |
| 17 Jan 2023 | 132.52 | -6.89% | 18,700 |
| 16 Jan 2023 | 142.32 | -3.73% | 3,000 |
| 13 Jan 2023 | 147.84 | -2.43% | 7,100 |
| 12 Jan 2023 | 151.52 | -2.25% | 12,600 |
| 11 Jan 2023 | 155.00 | -0.11% | 2,200 |
| 10 Jan 2023 | 155.17 | -0.85% | 15,700 |
| 9 Jan 2023 | 156.50 | -0.57% | 7,800 |
| 6 Jan 2023 | 157.40 | +0.20% | 6,200 |
| 5 Jan 2023 | 157.08 | +0.12% | 8,900 |
| 4 Jan 2023 | 156.89 | -1.89% | 8,200 |
| 3 Jan 2023 | 159.91 | -3.58% | 10,700 |
| 2 Jan 2023 | 165.84 | +1.18% | 7,400 |
| 30 Dec 2022 | 163.90 | -0.91% | 7,200 |
| 29 Dec 2022 | 165.40 | -2.71% | 2,000 |
| 28 Dec 2022 | 170.00 | -1.30% | 9,800 |
| 27 Dec 2022 | 172.24 | -1.67% | 2,200 |
| 26 Dec 2022 | 175.17 | -0.44% | 600 |
| 22 Dec 2022 | 175.95 | -0.03% | 4,600 |
| 21 Dec 2022 | 176.00 | +2.49% | 300 |
| 20 Dec 2022 | 171.73 | -1.59% | 1,700 |
| 19 Dec 2022 | 174.50 | -1.97% | 5,300 |
| 16 Dec 2022 | 178.00 | 0.00% | 200 |
| 15 Dec 2022 | 178.00 | -2.74% | 8,600 |
| 14 Dec 2022 | 183.02 | -0.74% | 5,400 |
| 13 Dec 2022 | 184.38 | -0.07% | 1,200 |
| 12 Dec 2022 | 184.50 | -0.44% | 2,100 |
| 9 Dec 2022 | 185.32 | -0.06% | 5,800 |
| 8 Dec 2022 | 185.43 | -0.34% | 1,200 |
| 7 Dec 2022 | 186.07 | 0.00% | 100 |
| 6 Dec 2022 | 186.07 | -2.58% | 3,200 |
| 5 Dec 2022 | 191.00 | -2.30% | 2,500 |
| 2 Dec 2022 | 195.50 | -2.25% | 3,400 |
| 1 Dec 2022 | 200.00 | -2.48% | 41,900 |
| 29 Nov 2022 | 205.08 | 0.00% | 600 |
| 28 Nov 2022 | 205.08 | -1.76% | 5,100 |
| 25 Nov 2022 | 208.75 | -0.60% | 500 |
| 24 Nov 2022 | 210.00 | 0.00% | 2,000 |
| 23 Nov 2022 | 210.00 | +2.50% | 1,800 |
| 22 Nov 2022 | 204.87 | -2.44% | 31,600 |
| 21 Nov 2022 | 210.00 | -1.20% | 19,000 |
| 16 Nov 2022 | 212.56 | +1.22% | 1,200 |
| 15 Nov 2022 | 210.00 | +2.14% | 2,700 |
| 14 Nov 2022 | 205.60 | -1.51% | 1,700 |
| 11 Nov 2022 | 208.76 | +0.37% | 400 |
| 10 Nov 2022 | 208.00 | -0.48% | 300 |
| 8 Nov 2022 | 209.00 | +1.13% | 1,000 |
| 7 Nov 2022 | 206.67 | -0.48% | 400 |
| 4 Nov 2022 | 207.67 | +1.13% | 500 |
| 3 Nov 2022 | 205.34 | +0.17% | 1,100 |
| 1 Nov 2022 | 205.00 | +2.50% | 12,100 |
| 31 Oct 2022 | 200.00 | -0.04% | 300 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 30 Jan 2023.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,429 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on GSKCH
- GSKCH share price and overview
- Pharmaceuticals sector
- HALEON history · Haleon Pakistan Limited
- HINOON history · Highnoon Laboratories Limited
- HPL history · Hoechst Pakistan Limited
- GLAXO history · GlaxoSmithKline Pakistan Limited
- ABOT history · Abbott Laboratories (Pakistan) Limited
- SEARL history · The Searle Company Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .