GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 140.90 | 140.90 | 134.00 | 135.44 | 124.23 | 58,000 |
| 2024-05-17 | 136.25 | 138.20 | 135.00 | 137.26 | 125.89 | 138,000 |
| 2024-05-16 | 133.33 | 137.00 | 132.05 | 135.85 | 124.60 | 219,500 |
| 2024-05-15 | 137.00 | 137.50 | 128.95 | 131.76 | 120.85 | 160,500 |
| 2024-05-14 | 135.66 | 140.00 | 134.76 | 135.28 | 124.08 | 135,000 |
| 2024-05-13 | 137.00 | 141.50 | 131.21 | 137.20 | 125.84 | 380,500 |
| 2024-05-10 | 136.00 | 141.00 | 131.00 | 133.01 | 122.00 | 433,000 |
| 2024-05-09 | 124.75 | 133.18 | 124.75 | 133.18 | 122.15 | 387,500 |
| 2024-05-08 | 122.00 | 124.37 | 117.01 | 123.89 | 113.63 | 904,500 |
| 2024-05-07 | 109.00 | 115.69 | 107.40 | 115.69 | 106.11 | 532,000 |
| 2024-05-06 | 100.55 | 107.62 | 100.50 | 107.62 | 98.709 | 252,000 |
| 2024-05-03 | 97.310 | 101.80 | 97.310 | 100.11 | 91.821 | 226,500 |
| 2024-05-02 | 101.00 | 102.90 | 97.150 | 98.080 | 89.959 | 163,000 |
| 2024-04-30 | 98.000 | 103.95 | 96.000 | 99.680 | 91.426 | 406,500 |
| 2024-04-29 | 100.99 | 102.75 | 99.000 | 99.230 | 91.014 | 122,500 |
| 2024-04-26 | 98.480 | 102.00 | 98.000 | 100.40 | 92.087 | 280,000 |
| 2024-04-25 | 97.500 | 100.75 | 96.500 | 98.020 | 89.904 | 260,500 |
| 2024-04-24 | 99.000 | 100.25 | 96.600 | 97.350 | 89.289 | 118,000 |
| 2024-04-23 | 100.00 | 104.00 | 98.020 | 98.890 | 90.702 | 581,500 |
| 2024-04-22 | 91.010 | 98.360 | 90.000 | 98.360 | 90.216 | 308,000 |
| 2024-04-19 | 93.400 | 93.400 | 90.100 | 91.500 | 83.924 | 28,000 |
| 2024-04-18 | 91.000 | 92.250 | 90.500 | 91.340 | 83.777 | 78,500 |
| 2024-04-17 | 92.840 | 92.900 | 91.000 | 91.830 | 84.226 | 128,000 |
| 2024-04-16 | 93.000 | 93.750 | 90.250 | 90.530 | 83.034 | 122,500 |
| 2024-04-15 | 93.500 | 94.000 | 91.060 | 92.780 | 85.098 | 69,000 |
| 2024-04-09 | 93.990 | 95.000 | 90.100 | 94.000 | 86.217 | 413,000 |
| 2024-04-08 | 91.900 | 93.800 | 87.500 | 92.730 | 85.052 | 620,000 |
| 2024-04-04 | 89.270 | 89.270 | 85.550 | 89.270 | 81.878 | 284,500 |
| 2024-04-03 | 83.400 | 83.850 | 82.850 | 83.040 | 76.164 | 44,500 |
| 2024-04-02 | 84.500 | 84.500 | 84.500 | 84.500 | 77.503 | 500 |
| 2024-04-01 | 85.850 | 85.850 | 82.100 | 84.250 | 77.274 | 21,000 |
| 2024-03-29 | 83.750 | 86.000 | 83.750 | 84.820 | 77.797 | 42,000 |
| 2024-03-28 | 83.500 | 87.000 | 81.100 | 85.680 | 78.586 | 46,500 |
| 2024-03-27 | 82.300 | 85.000 | 82.210 | 84.430 | 77.439 | 20,500 |
| 2024-03-26 | 84.990 | 84.990 | 83.000 | 83.240 | 76.348 | 19,500 |
| 2024-03-25 | 84.800 | 84.800 | 83.500 | 83.670 | 76.742 | 12,000 |
| 2024-03-22 | 84.500 | 85.750 | 83.700 | 84.150 | 77.182 | 20,500 |
| 2024-03-21 | 85.000 | 86.000 | 84.150 | 84.450 | 77.458 | 14,000 |
| 2024-03-20 | 84.600 | 85.940 | 84.600 | 85.150 | 78.100 | 8,500 |
| 2024-03-19 | 86.000 | 86.000 | 84.900 | 84.970 | 77.934 | 15,500 |
| 2024-03-18 | 85.980 | 85.980 | 84.650 | 84.940 | 77.907 | 7,000 |
| 2024-03-15 | 85.000 | 85.950 | 84.300 | 84.300 | 77.320 | 6,000 |
| 2024-03-14 | 85.450 | 85.500 | 83.000 | 85.060 | 78.017 | 57,000 |
| 2024-03-13 | 86.000 | 86.010 | 81.250 | 83.050 | 76.173 | 20,000 |
| 2024-03-12 | 86.500 | 87.400 | 86.000 | 86.000 | 78.879 | 10,000 |
| 2024-03-11 | 87.500 | 90.500 | 86.400 | 86.850 | 79.659 | 133,500 |
| 2024-03-08 | 86.500 | 86.990 | 86.500 | 86.990 | 79.787 | 1,000 |
| 2024-03-07 | 85.250 | 86.800 | 85.250 | 86.800 | 79.613 | 7,000 |
| 2024-03-06 | 87.000 | 87.300 | 87.000 | 87.000 | 79.796 | 19,000 |
| 2024-03-05 | 87.300 | 87.300 | 85.000 | 86.000 | 78.879 | 19,500 |
| 2024-03-04 | 87.490 | 88.500 | 87.050 | 87.300 | 80.072 | 29,000 |
| 2024-03-01 | 86.700 | 87.550 | 85.150 | 86.980 | 79.778 | 43,500 |
| 2024-02-29 | 87.940 | 87.950 | 86.500 | 86.730 | 79.549 | 9,500 |
| 2024-02-28 | 87.010 | 87.700 | 85.990 | 85.990 | 78.870 | 11,000 |
| 2024-02-27 | 86.590 | 88.500 | 86.590 | 87.290 | 80.062 | 15,500 |
| 2024-02-26 | 86.510 | 89.490 | 86.510 | 88.450 | 81.126 | 60,000 |
| 2024-02-23 | 87.950 | 89.000 | 86.500 | 87.940 | 80.659 | 137,000 |
| 2024-02-22 | 94.500 | 94.980 | 86.000 | 86.730 | 79.549 | 366,500 |
| 2024-02-21 | 91.300 | 91.300 | 91.300 | 91.300 | 83.740 | 776,000 |
| 2024-02-20 | 80.990 | 84.930 | 80.990 | 84.930 | 77.898 | 1,229,500 |
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.