GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 131.00 | 133.20 | 128.00 | 131.04 | 114.21 | 34,300 |
| 2021-12-13 | 131.05 | 132.50 | 129.50 | 131.02 | 114.19 | 13,800 |
| 2021-12-10 | 132.50 | 138.20 | 130.00 | 134.57 | 117.29 | 232,600 |
| 2021-12-09 | 134.00 | 136.99 | 132.00 | 135.17 | 117.81 | 11,700 |
| 2021-12-08 | 138.50 | 138.50 | 134.10 | 135.53 | 118.12 | 2,800 |
| 2021-12-07 | 135.00 | 137.10 | 135.00 | 136.93 | 119.34 | 2,900 |
| 2021-12-06 | 130.11 | 136.50 | 130.11 | 134.63 | 117.34 | 4,600 |
| 2021-12-03 | 133.00 | 142.36 | 127.50 | 135.69 | 118.26 | 93,700 |
| 2021-12-02 | 140.00 | 140.00 | 129.38 | 132.43 | 115.42 | 52,600 |
| 2021-12-01 | 140.00 | 140.05 | 139.01 | 139.86 | 121.90 | 9,800 |
| 2021-11-30 | 142.00 | 142.00 | 139.80 | 140.09 | 122.10 | 5,900 |
| 2021-11-29 | 139.00 | 142.90 | 139.00 | 141.94 | 123.71 | 27,000 |
| 2021-11-26 | 137.05 | 139.00 | 137.05 | 138.67 | 120.86 | 600 |
| 2021-11-25 | 140.10 | 145.00 | 136.71 | 140.22 | 122.21 | 18,400 |
| 2021-11-24 | 143.00 | 143.00 | 139.05 | 140.70 | 122.63 | 3,700 |
| 2021-11-23 | 147.00 | 147.00 | 142.10 | 143.07 | 124.69 | 5,600 |
| 2021-11-22 | 147.97 | 149.00 | 143.10 | 145.99 | 127.24 | 2,600 |
| 2021-11-19 | 145.00 | 145.40 | 144.50 | 145.05 | 126.42 | 56,900 |
| 2021-11-18 | 144.31 | 144.99 | 144.00 | 144.20 | 125.68 | 5,700 |
| 2021-11-17 | 143.05 | 145.90 | 143.05 | 144.07 | 125.57 | 1,000 |
| 2021-11-16 | 146.26 | 146.26 | 145.30 | 145.60 | 126.90 | 800 |
| 2021-11-15 | 145.00 | 147.50 | 144.00 | 144.51 | 125.95 | 3,700 |
| 2021-11-12 | 146.00 | 146.85 | 143.50 | 145.29 | 126.63 | 6,400 |
| 2021-11-11 | 149.90 | 149.90 | 145.00 | 145.46 | 126.78 | 8,500 |
| 2021-11-10 | 146.79 | 147.79 | 145.04 | 145.45 | 126.77 | 6,500 |
| 2021-11-09 | 146.30 | 148.00 | 146.20 | 146.21 | 127.43 | 3,700 |
| 2021-11-08 | 150.95 | 150.95 | 147.53 | 147.58 | 128.63 | 7,000 |
| 2021-11-05 | 148.88 | 149.00 | 148.06 | 148.10 | 129.08 | 9,200 |
| 2021-11-04 | 146.17 | 148.43 | 146.15 | 148.24 | 129.20 | 6,300 |
| 2021-11-03 | 148.95 | 148.95 | 147.01 | 147.03 | 128.15 | 4,200 |
| 2021-11-02 | 148.90 | 149.80 | 147.35 | 148.00 | 128.99 | 31,200 |
| 2021-11-01 | 147.01 | 150.00 | 147.00 | 148.29 | 129.24 | 30,500 |
| 2021-10-29 | 149.00 | 150.00 | 147.30 | 148.00 | 128.99 | 8,900 |
| 2021-10-28 | 148.00 | 149.35 | 148.00 | 148.03 | 129.02 | 5,000 |
| 2021-10-27 | 151.99 | 151.99 | 148.52 | 148.52 | 129.44 | 900 |
| 2021-10-26 | 147.57 | 148.90 | 147.00 | 148.90 | 129.78 | 5,600 |
| 2021-10-25 | 148.80 | 148.80 | 147.01 | 147.01 | 128.13 | 1,500 |
| 2021-10-22 | 147.60 | 148.01 | 147.60 | 148.01 | 129.00 | 1,100 |
| 2021-10-21 | 148.65 | 150.44 | 148.00 | 150.06 | 130.79 | 29,700 |
| 2021-10-20 | 148.00 | 150.00 | 148.00 | 149.33 | 130.15 | 15,600 |
← NewerPage 21 of 21 · 1,240 trading days
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.