GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 398.00 | 400.00 | 388.02 | 393.97 | 373.96 | 97,708 |
| 2025-10-29 | 394.00 | 400.00 | 391.01 | 396.95 | 376.79 | 204,535 |
| 2025-10-28 | 402.50 | 402.50 | 394.00 | 396.95 | 376.79 | 142,610 |
| 2025-10-27 | 399.00 | 402.99 | 387.01 | 399.70 | 379.40 | 377,502 |
| 2025-10-24 | 418.94 | 421.00 | 398.00 | 398.73 | 378.48 | 588,417 |
| 2025-10-23 | 423.00 | 423.00 | 413.00 | 417.92 | 396.69 | 184,347 |
| 2025-10-22 | 427.00 | 427.00 | 418.00 | 419.30 | 398.00 | 71,241 |
| 2025-10-21 | 426.00 | 427.49 | 418.04 | 419.31 | 398.01 | 129,981 |
| 2025-10-20 | 428.33 | 428.33 | 422.00 | 423.74 | 402.22 | 137,866 |
| 2025-10-17 | 430.00 | 430.00 | 423.50 | 428.32 | 406.57 | 103,061 |
| 2025-10-16 | 422.01 | 441.00 | 420.00 | 430.11 | 408.27 | 234,459 |
| 2025-10-15 | 425.00 | 427.99 | 420.00 | 421.47 | 400.06 | 128,231 |
| 2025-10-14 | 429.00 | 429.00 | 420.01 | 423.58 | 402.07 | 358,758 |
| 2025-10-13 | 425.01 | 429.96 | 410.00 | 411.98 | 391.06 | 268,442 |
| 2025-10-10 | 432.01 | 439.00 | 425.10 | 429.99 | 408.15 | 260,421 |
| 2025-10-09 | 434.00 | 439.99 | 428.00 | 430.02 | 408.18 | 70,791 |
| 2025-10-08 | 439.58 | 439.58 | 432.00 | 433.15 | 411.15 | 181,988 |
| 2025-10-07 | 438.53 | 444.99 | 435.00 | 439.58 | 417.25 | 206,965 |
| 2025-10-06 | 411.00 | 445.00 | 411.00 | 438.53 | 416.26 | 239,214 |
| 2025-10-03 | 447.01 | 449.60 | 440.50 | 443.46 | 420.94 | 169,018 |
| 2025-10-02 | 454.90 | 454.90 | 447.00 | 448.90 | 426.10 | 130,729 |
| 2025-10-01 | 449.99 | 455.00 | 447.00 | 449.49 | 426.66 | 225,893 |
| 2025-09-30 | 447.30 | 451.00 | 445.51 | 446.49 | 423.81 | 183,500 |
| 2025-09-29 | 455.00 | 455.00 | 446.01 | 451.80 | 428.85 | 314,688 |
| 2025-09-26 | 450.00 | 455.00 | 445.55 | 451.19 | 428.27 | 341,103 |
| 2025-09-25 | 446.00 | 455.00 | 442.00 | 449.77 | 426.93 | 403,220 |
| 2025-09-24 | 452.00 | 452.00 | 444.50 | 445.80 | 423.16 | 292,405 |
| 2025-09-23 | 453.00 | 459.94 | 446.01 | 451.08 | 428.17 | 2,297,508 |
| 2025-09-22 | 420.00 | 455.00 | 420.00 | 449.30 | 426.48 | 2,668,922 |
| 2025-09-19 | 416.00 | 417.00 | 414.02 | 415.97 | 394.84 | 124,332 |
| 2025-09-18 | 413.00 | 416.00 | 410.81 | 415.54 | 394.44 | 200,914 |
| 2025-09-17 | 416.00 | 417.00 | 410.65 | 411.91 | 390.99 | 167,030 |
| 2025-09-16 | 410.01 | 417.80 | 410.01 | 412.36 | 391.42 | 117,021 |
| 2025-09-15 | 418.00 | 418.00 | 409.00 | 411.58 | 390.68 | 82,352 |
| 2025-09-12 | 410.00 | 421.50 | 408.42 | 413.29 | 392.30 | 707,575 |
| 2025-09-11 | 405.00 | 420.00 | 403.00 | 408.42 | 387.68 | 693,466 |
| 2025-09-10 | 405.90 | 407.90 | 403.00 | 404.87 | 384.31 | 402,246 |
| 2025-09-09 | 406.00 | 407.44 | 400.00 | 406.13 | 385.50 | 423,376 |
| 2025-09-08 | 407.79 | 409.97 | 403.00 | 406.04 | 385.42 | 358,408 |
| 2025-09-05 | 414.00 | 414.48 | 405.00 | 407.79 | 387.08 | 160,260 |
| 2025-09-04 | 416.00 | 417.80 | 409.00 | 414.81 | 389.00 | 392,922 |
| 2025-09-03 | 409.00 | 417.50 | 408.00 | 414.76 | 388.95 | 575,001 |
| 2025-09-02 | 408.00 | 409.80 | 405.00 | 406.82 | 381.50 | 226,181 |
| 2025-09-01 | 410.00 | 410.00 | 405.00 | 407.74 | 382.37 | 236,023 |
| 2025-08-29 | 407.79 | 412.00 | 404.69 | 409.40 | 383.92 | 572,188 |
| 2025-08-28 | 395.00 | 405.00 | 394.00 | 403.03 | 377.95 | 675,528 |
| 2025-08-27 | 405.00 | 410.00 | 396.60 | 397.70 | 372.95 | 517,244 |
| 2025-08-26 | 420.09 | 432.00 | 400.02 | 405.59 | 380.35 | 2,411,687 |
| 2025-08-25 | 424.00 | 427.98 | 416.00 | 420.08 | 393.94 | 401,048 |
| 2025-08-22 | 425.21 | 436.00 | 422.00 | 423.80 | 397.43 | 676,321 |
| 2025-08-21 | 432.00 | 432.10 | 422.00 | 425.21 | 398.75 | 502,478 |
| 2025-08-20 | 432.00 | 437.45 | 428.00 | 429.28 | 402.57 | 669,570 |
| 2025-08-19 | 430.05 | 436.50 | 428.00 | 429.54 | 402.81 | 484,889 |
| 2025-08-18 | 424.90 | 440.55 | 422.00 | 431.27 | 404.43 | 1,122,071 |
| 2025-08-15 | 424.90 | 427.00 | 419.00 | 422.08 | 395.81 | 301,068 |
| 2025-08-13 | 428.00 | 430.00 | 417.50 | 423.23 | 396.89 | 848,325 |
| 2025-08-12 | 430.00 | 437.90 | 426.13 | 427.62 | 401.01 | 246,682 |
| 2025-08-11 | 420.00 | 433.58 | 420.00 | 429.65 | 402.91 | 208,301 |
| 2025-08-08 | 435.00 | 436.00 | 424.00 | 425.60 | 399.11 | 323,116 |
| 2025-08-07 | 421.00 | 439.70 | 420.05 | 430.77 | 403.96 | 703,480 |
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.