GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 349.18 | 350.01 | 343.00 | 344.65 | 337.39 | 159,994 |
| 2026-07-22 | 353.00 | 353.00 | 348.49 | 349.18 | 341.82 | 84,316 |
| 2026-07-21 | 355.00 | 355.87 | 352.47 | 352.79 | 345.35 | 69,540 |
| 2026-07-20 | 355.00 | 356.50 | 349.99 | 350.47 | 343.08 | 229,781 |
| 2026-07-17 | 359.00 | 360.98 | 355.00 | 357.75 | 350.21 | 130,207 |
| 2026-07-16 | 352.65 | 361.98 | 352.65 | 360.14 | 352.55 | 270,467 |
| 2026-07-15 | 350.10 | 360.00 | 349.00 | 352.64 | 345.21 | 231,416 |
| 2026-07-14 | 358.50 | 364.95 | 350.10 | 353.00 | 345.56 | 746,000 |
| 2026-07-13 | 368.00 | 369.90 | 365.50 | 366.07 | 358.35 | 187,726 |
| 2026-07-10 | 372.00 | 376.50 | 372.00 | 373.01 | 365.15 | 187,081 |
| 2026-07-09 | 370.00 | 373.89 | 363.01 | 370.22 | 362.42 | 348,661 |
| 2026-07-08 | 382.00 | 382.00 | 363.00 | 371.07 | 363.25 | 855,967 |
| 2026-07-07 | 385.00 | 390.50 | 385.00 | 386.43 | 378.28 | 532,566 |
| 2026-07-06 | 389.50 | 393.00 | 385.00 | 385.60 | 377.47 | 590,511 |
| 2026-07-03 | 376.00 | 393.00 | 373.27 | 387.01 | 378.85 | 740,176 |
| 2026-07-02 | 375.00 | 381.49 | 374.00 | 376.99 | 369.04 | 649,622 |
| 2026-07-01 | 370.00 | 378.00 | 366.00 | 376.11 | 368.18 | 503,092 |
| 2026-06-30 | 365.00 | 373.00 | 365.00 | 370.25 | 362.45 | 396,486 |
| 2026-06-29 | 367.50 | 370.86 | 363.00 | 364.22 | 356.54 | 309,601 |
| 2026-06-24 | 359.50 | 368.20 | 359.50 | 366.89 | 359.16 | 211,025 |
| 2026-06-23 | 363.00 | 365.50 | 358.50 | 359.21 | 351.64 | 254,984 |
| 2026-06-22 | 371.03 | 372.00 | 362.10 | 363.22 | 355.56 | 268,309 |
| 2026-06-19 | 377.24 | 380.00 | 367.00 | 368.67 | 360.90 | 561,541 |
| 2026-06-18 | 380.00 | 384.20 | 375.40 | 377.24 | 369.29 | 538,731 |
| 2026-06-17 | 381.80 | 381.99 | 373.25 | 378.97 | 370.98 | 499,182 |
| 2026-06-16 | 382.00 | 382.00 | 374.02 | 380.02 | 372.01 | 767,307 |
| 2026-06-15 | 370.00 | 381.40 | 365.01 | 378.57 | 370.59 | 1,029,703 |
| 2026-06-12 | 351.00 | 358.00 | 348.11 | 353.38 | 345.93 | 188,786 |
| 2026-06-11 | 345.00 | 349.00 | 345.00 | 347.18 | 339.86 | 52,666 |
| 2026-06-10 | 350.00 | 350.02 | 346.02 | 349.00 | 341.64 | 110,391 |
| 2026-06-09 | 349.88 | 351.75 | 346.00 | 346.68 | 339.37 | 94,287 |
| 2026-06-08 | 349.00 | 349.00 | 344.01 | 346.42 | 339.12 | 83,167 |
| 2026-06-05 | 348.89 | 355.38 | 348.89 | 350.87 | 343.47 | 110,111 |
| 2026-06-04 | 345.50 | 350.00 | 345.00 | 348.28 | 340.94 | 54,110 |
| 2026-06-03 | 349.97 | 350.50 | 346.00 | 346.50 | 339.20 | 88,603 |
| 2026-06-02 | 345.00 | 352.47 | 345.00 | 349.97 | 342.59 | 108,777 |
| 2026-06-01 | 354.75 | 355.00 | 343.00 | 346.29 | 338.99 | 216,887 |
| 2026-05-29 | 344.25 | 357.00 | 342.00 | 354.78 | 347.30 | 352,374 |
| 2026-05-25 | 342.00 | 346.00 | 339.00 | 344.25 | 336.99 | 282,682 |
| 2026-05-22 | 342.99 | 342.99 | 334.10 | 335.30 | 328.23 | 255,892 |
| 2026-05-21 | 341.01 | 343.00 | 338.51 | 339.88 | 332.72 | 258,516 |
| 2026-05-20 | 334.00 | 337.00 | 331.00 | 335.60 | 328.53 | 151,308 |
| 2026-05-19 | 337.00 | 342.00 | 330.00 | 331.09 | 324.11 | 226,184 |
| 2026-05-18 | 341.30 | 346.99 | 333.50 | 335.53 | 328.46 | 213,158 |
| 2026-05-15 | 348.00 | 348.00 | 344.50 | 345.87 | 338.58 | 54,216 |
| 2026-05-14 | 348.75 | 349.90 | 346.50 | 347.18 | 339.86 | 75,083 |
| 2026-05-13 | 349.96 | 351.80 | 347.00 | 348.64 | 341.29 | 49,652 |
| 2026-05-12 | 357.99 | 360.00 | 349.00 | 349.96 | 342.58 | 188,925 |
| 2026-05-11 | 358.90 | 363.00 | 357.50 | 358.37 | 350.82 | 225,618 |
| 2026-05-08 | 365.26 | 367.10 | 362.00 | 364.64 | 356.95 | 146,255 |
| 2026-05-07 | 369.00 | 370.00 | 364.00 | 369.07 | 361.29 | 190,769 |
| 2026-05-06 | 355.02 | 374.00 | 355.02 | 366.72 | 358.99 | 405,337 |
| 2026-05-05 | 338.00 | 355.00 | 335.00 | 351.74 | 344.33 | 274,496 |
| 2026-05-04 | 341.03 | 355.00 | 337.00 | 338.94 | 331.80 | 405,096 |
| 2026-04-30 | 346.90 | 346.90 | 335.55 | 340.77 | 333.59 | 233,231 |
| 2026-04-29 | 357.00 | 361.90 | 345.15 | 349.16 | 341.80 | 171,447 |
| 2026-04-28 | 360.00 | 361.00 | 355.10 | 356.56 | 349.04 | 197,067 |
| 2026-04-27 | 363.00 | 367.99 | 357.02 | 363.35 | 355.69 | 560,899 |
| 2026-04-24 | 375.35 | 375.35 | 358.00 | 364.73 | 357.04 | 458,536 |
| 2026-04-23 | 384.99 | 384.99 | 376.11 | 382.32 | 374.26 | 438,969 |
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.