GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 136.00 | 136.50 | 135.00 | 135.21 | 124.01 | 56,717 |
| 2024-08-20 | 125.60 | 138.00 | 125.60 | 136.00 | 124.74 | 35,903 |
| 2024-08-19 | 134.00 | 138.85 | 134.00 | 136.00 | 124.74 | 44,142 |
| 2024-08-16 | 138.93 | 138.93 | 135.00 | 135.23 | 124.03 | 37,177 |
| 2024-08-15 | 137.38 | 141.00 | 137.00 | 137.32 | 125.95 | 60,325 |
| 2024-08-13 | 137.80 | 138.00 | 133.00 | 137.38 | 126.00 | 53,025 |
| 2024-08-12 | 140.90 | 140.90 | 135.00 | 135.27 | 124.07 | 52,804 |
| 2024-08-09 | 139.00 | 139.00 | 135.00 | 136.99 | 125.65 | 56,017 |
| 2024-08-08 | 136.00 | 139.79 | 136.00 | 137.00 | 125.66 | 48,473 |
| 2024-08-07 | 138.00 | 141.00 | 132.00 | 136.00 | 124.74 | 71,503 |
| 2024-08-06 | 135.99 | 137.00 | 135.00 | 136.65 | 125.34 | 15,705 |
| 2024-08-05 | 138.99 | 138.99 | 134.00 | 134.17 | 123.06 | 15,297 |
| 2024-08-02 | 135.00 | 137.95 | 132.23 | 136.05 | 124.78 | 23,111 |
| 2024-08-01 | 139.75 | 139.75 | 132.00 | 134.01 | 122.91 | 62,764 |
| 2024-07-31 | 139.00 | 139.00 | 133.98 | 134.28 | 123.16 | 2,801 |
| 2024-07-30 | 140.00 | 141.00 | 136.05 | 136.82 | 125.49 | 32,108 |
| 2024-07-29 | 139.00 | 139.00 | 137.00 | 138.97 | 127.46 | 11,480 |
| 2024-07-26 | 143.95 | 143.95 | 137.00 | 137.55 | 126.16 | 15,385 |
| 2024-07-25 | 138.00 | 140.50 | 136.00 | 136.69 | 125.37 | 7,515 |
| 2024-07-24 | 138.49 | 138.50 | 136.00 | 138.01 | 126.58 | 15,841 |
| 2024-07-23 | 137.01 | 140.50 | 130.25 | 137.02 | 125.67 | 80,234 |
| 2024-07-22 | 142.90 | 142.90 | 137.55 | 137.73 | 126.33 | 9,018 |
| 2024-07-19 | 145.00 | 145.85 | 140.10 | 140.70 | 129.05 | 38,387 |
| 2024-07-18 | 146.95 | 146.99 | 143.75 | 144.46 | 132.50 | 48,853 |
| 2024-07-15 | 147.40 | 149.99 | 145.00 | 145.33 | 133.30 | 22,111 |
| 2024-07-12 | 149.40 | 149.40 | 139.20 | 145.93 | 133.85 | 10,026 |
| 2024-07-11 | 144.00 | 148.00 | 144.00 | 147.69 | 135.46 | 33,074 |
| 2024-07-10 | 145.01 | 149.90 | 145.00 | 146.69 | 134.54 | 484,285 |
| 2024-07-09 | 146.00 | 146.98 | 143.31 | 145.01 | 133.00 | 364,045 |
| 2024-07-08 | 150.00 | 150.00 | 141.48 | 145.86 | 133.78 | 5,915 |
| 2024-07-05 | 143.50 | 146.98 | 142.00 | 145.49 | 133.44 | 43,123 |
| 2024-07-04 | 146.00 | 151.00 | 142.00 | 145.66 | 133.60 | 187,650 |
| 2024-07-03 | 144.67 | 147.00 | 143.10 | 144.01 | 132.09 | 19,941 |
| 2024-07-02 | 142.00 | 146.00 | 141.16 | 144.66 | 132.68 | 56,066 |
| 2024-07-01 | 143.00 | 144.00 | 141.06 | 142.38 | 130.59 | 8,524 |
| 2024-06-28 | 141.99 | 146.00 | 139.00 | 143.84 | 131.93 | 70,214 |
| 2024-06-27 | 138.64 | 145.50 | 138.02 | 141.70 | 129.97 | 35,449 |
| 2024-06-26 | 138.98 | 139.51 | 137.15 | 139.51 | 127.96 | 110,398 |
| 2024-06-25 | 137.00 | 139.54 | 136.00 | 139.51 | 127.96 | 75,817 |
| 2024-06-24 | 136.60 | 139.99 | 136.60 | 139.51 | 127.96 | 95,306 |
| 2024-06-21 | 141.68 | 143.50 | 136.39 | 140.02 | 128.43 | 63,867 |
| 2024-06-20 | 139.30 | 142.70 | 139.05 | 141.68 | 129.95 | 96,306 |
| 2024-06-14 | 145.99 | 145.99 | 138.10 | 140.24 | 128.63 | 238,703 |
| 2024-06-13 | 133.00 | 141.06 | 133.00 | 141.06 | 129.38 | 612,047 |
| 2024-06-12 | 132.50 | 132.50 | 126.76 | 130.01 | 119.25 | 66,708 |
| 2024-06-11 | 131.40 | 132.99 | 125.20 | 128.23 | 117.61 | 33,072 |
| 2024-06-10 | 129.14 | 131.70 | 128.02 | 130.89 | 120.05 | 52,589 |
| 2024-06-07 | 121.50 | 131.00 | 118.00 | 129.14 | 118.45 | 226,791 |
| 2024-06-06 | 122.95 | 124.00 | 121.50 | 123.13 | 112.93 | 47,959 |
| 2024-06-05 | 120.00 | 124.00 | 119.00 | 121.23 | 111.19 | 54,940 |
| 2024-06-04 | 123.00 | 124.95 | 120.00 | 121.01 | 110.99 | 49,702 |
| 2024-06-03 | 124.06 | 127.00 | 123.01 | 123.98 | 113.71 | 38,823 |
| 2024-05-31 | 127.95 | 129.94 | 124.31 | 126.05 | 115.61 | 72,936 |
| 2024-05-30 | 128.51 | 130.98 | 126.01 | 126.85 | 116.35 | 50,734 |
| 2024-05-29 | 131.28 | 132.90 | 128.00 | 129.05 | 118.36 | 39,390 |
| 2024-05-27 | 131.28 | 133.79 | 129.00 | 132.10 | 121.16 | 64,802 |
| 2024-05-24 | 133.50 | 136.00 | 133.00 | 133.20 | 122.17 | 43,000 |
| 2024-05-23 | 133.05 | 134.99 | 132.24 | 133.46 | 122.41 | 44,500 |
| 2024-05-22 | 138.00 | 138.80 | 134.00 | 135.34 | 124.13 | 49,000 |
| 2024-05-21 | 134.60 | 139.49 | 134.60 | 138.12 | 126.68 | 121,000 |
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.