GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 400.00 | 403.98 | 397.00 | 402.01 | 368.72 | 73,647 |
| 2025-02-07 | 409.99 | 409.99 | 397.00 | 399.87 | 366.76 | 117,103 |
| 2025-02-06 | 396.30 | 410.00 | 394.00 | 407.71 | 373.95 | 299,901 |
| 2025-02-04 | 404.55 | 409.95 | 394.00 | 396.29 | 363.48 | 335,027 |
| 2025-02-03 | 416.00 | 416.97 | 402.00 | 404.54 | 371.04 | 112,406 |
| 2025-01-31 | 416.98 | 419.00 | 411.10 | 412.66 | 378.49 | 201,632 |
| 2025-01-30 | 413.39 | 416.00 | 409.98 | 414.13 | 379.84 | 109,793 |
| 2025-01-29 | 416.80 | 417.95 | 410.00 | 411.46 | 377.39 | 199,948 |
| 2025-01-28 | 414.00 | 427.00 | 411.00 | 416.87 | 382.35 | 614,327 |
| 2025-01-27 | 420.00 | 421.00 | 410.00 | 413.31 | 379.09 | 125,720 |
| 2025-01-24 | 412.90 | 418.00 | 405.00 | 415.64 | 381.22 | 728,871 |
| 2025-01-23 | 399.02 | 423.00 | 397.00 | 410.56 | 376.57 | 727,237 |
| 2025-01-22 | 409.00 | 409.00 | 396.00 | 399.81 | 366.71 | 264,983 |
| 2025-01-21 | 418.90 | 418.90 | 403.00 | 407.12 | 373.41 | 153,915 |
| 2025-01-20 | 409.00 | 426.99 | 405.00 | 416.33 | 381.86 | 1,048,195 |
| 2025-01-17 | 402.00 | 413.00 | 394.00 | 407.56 | 373.81 | 624,735 |
| 2025-01-16 | 407.63 | 414.00 | 392.40 | 401.46 | 368.22 | 394,767 |
| 2025-01-15 | 392.00 | 424.00 | 382.40 | 407.63 | 373.88 | 2,419,896 |
| 2025-01-14 | 367.00 | 390.00 | 365.00 | 387.95 | 355.83 | 336,837 |
| 2025-01-13 | 370.00 | 372.75 | 364.03 | 365.78 | 335.49 | 156,941 |
| 2025-01-10 | 379.70 | 379.70 | 360.50 | 364.86 | 334.65 | 97,790 |
| 2025-01-09 | 375.51 | 383.00 | 372.00 | 373.64 | 342.70 | 97,570 |
| 2025-01-08 | 390.99 | 394.94 | 376.00 | 376.54 | 345.36 | 143,189 |
| 2025-01-07 | 380.01 | 397.98 | 379.02 | 387.09 | 355.04 | 252,025 |
| 2025-01-06 | 398.98 | 407.00 | 391.00 | 393.40 | 360.83 | 134,684 |
| 2025-01-03 | 404.00 | 408.00 | 391.28 | 395.27 | 362.54 | 97,031 |
| 2025-01-02 | 409.88 | 417.00 | 401.01 | 404.01 | 370.56 | 140,962 |
| 2025-01-01 | 398.00 | 421.00 | 392.00 | 408.06 | 374.27 | 593,030 |
| 2024-12-31 | 402.81 | 407.48 | 391.20 | 396.91 | 364.05 | 125,436 |
| 2024-12-30 | 381.09 | 408.00 | 381.02 | 402.79 | 369.44 | 357,383 |
| 2024-12-27 | 385.00 | 388.00 | 372.18 | 380.92 | 349.38 | 177,519 |
| 2024-12-26 | 400.01 | 400.01 | 371.05 | 377.28 | 346.04 | 542,853 |
| 2024-12-24 | 417.00 | 417.00 | 398.00 | 399.97 | 366.85 | 177,041 |
| 2024-12-23 | 394.00 | 419.00 | 380.11 | 411.23 | 377.18 | 417,735 |
| 2024-12-20 | 378.00 | 399.00 | 375.00 | 383.03 | 351.31 | 341,164 |
| 2024-12-19 | 388.53 | 396.00 | 360.00 | 378.66 | 347.31 | 386,844 |
| 2024-12-18 | 395.00 | 410.00 | 383.02 | 388.53 | 356.36 | 317,525 |
| 2024-12-17 | 420.00 | 421.00 | 395.00 | 399.63 | 366.54 | 404,274 |
| 2024-12-16 | 422.00 | 435.69 | 412.00 | 416.97 | 382.44 | 599,342 |
| 2024-12-13 | 424.85 | 444.00 | 410.00 | 419.88 | 385.11 | 596,237 |
| 2024-12-12 | 392.00 | 425.00 | 392.00 | 421.32 | 386.43 | 1,182,620 |
| 2024-12-11 | 386.99 | 393.88 | 381.80 | 391.32 | 358.92 | 420,951 |
| 2024-12-10 | 377.00 | 401.00 | 374.00 | 380.65 | 349.13 | 970,773 |
| 2024-12-09 | 383.50 | 385.80 | 366.01 | 376.71 | 345.52 | 644,773 |
| 2024-12-06 | 390.00 | 392.50 | 378.00 | 380.74 | 349.21 | 579,027 |
| 2024-12-05 | 393.00 | 404.99 | 379.70 | 386.21 | 354.23 | 1,418,075 |
| 2024-12-04 | 386.45 | 410.00 | 382.31 | 392.65 | 360.14 | 1,305,652 |
| 2024-12-03 | 377.00 | 397.00 | 368.50 | 384.17 | 352.36 | 883,904 |
| 2024-12-02 | 366.27 | 380.00 | 365.00 | 373.95 | 342.99 | 833,221 |
| 2024-11-29 | 365.00 | 368.90 | 361.50 | 365.08 | 334.85 | 752,097 |
| 2024-11-28 | 364.00 | 368.89 | 355.00 | 362.74 | 332.70 | 952,340 |
| 2024-11-27 | 352.50 | 363.54 | 341.00 | 358.06 | 328.41 | 1,120,956 |
| 2024-11-26 | 364.98 | 364.98 | 329.54 | 330.49 | 303.13 | 1,158,303 |
| 2024-11-25 | 360.00 | 372.00 | 352.25 | 366.16 | 335.84 | 1,225,068 |
| 2024-11-22 | 360.10 | 382.00 | 345.01 | 357.74 | 328.12 | 1,891,203 |
| 2024-11-21 | 324.20 | 353.38 | 318.00 | 353.38 | 324.12 | 954,936 |
| 2024-11-20 | 330.00 | 340.00 | 317.56 | 321.25 | 294.65 | 1,047,451 |
| 2024-11-19 | 308.00 | 329.25 | 308.00 | 325.42 | 298.47 | 990,349 |
| 2024-11-18 | 305.00 | 313.07 | 305.00 | 305.94 | 280.61 | 259,062 |
| 2024-11-15 | 317.00 | 326.00 | 299.10 | 303.40 | 278.28 | 511,171 |
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.