GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 325.16 | 331.85 | 314.00 | 316.70 | 290.48 | 693,461 |
| 2024-11-13 | 324.99 | 345.00 | 315.60 | 324.34 | 297.48 | 976,391 |
| 2024-11-12 | 321.00 | 346.26 | 307.50 | 323.65 | 296.85 | 2,546,497 |
| 2024-11-11 | 286.16 | 314.78 | 286.00 | 314.78 | 288.72 | 1,668,800 |
| 2024-11-08 | 285.00 | 287.40 | 282.00 | 286.16 | 262.47 | 232,415 |
| 2024-11-07 | 283.75 | 289.20 | 277.10 | 284.82 | 261.24 | 336,085 |
| 2024-11-06 | 291.36 | 293.50 | 278.11 | 280.16 | 256.96 | 509,867 |
| 2024-11-05 | 302.99 | 304.90 | 284.00 | 291.34 | 267.22 | 937,297 |
| 2024-11-04 | 281.00 | 298.59 | 280.01 | 291.51 | 267.37 | 880,722 |
| 2024-11-01 | 262.98 | 284.74 | 262.98 | 279.19 | 256.07 | 833,629 |
| 2024-10-31 | 270.15 | 274.10 | 248.01 | 259.77 | 238.26 | 613,869 |
| 2024-10-30 | 268.00 | 274.99 | 261.10 | 269.76 | 247.42 | 822,283 |
| 2024-10-29 | 257.46 | 257.46 | 248.00 | 257.46 | 236.14 | 1,660,271 |
| 2024-10-28 | 212.40 | 234.05 | 211.00 | 234.05 | 214.67 | 766,195 |
| 2024-10-25 | 219.50 | 226.00 | 210.01 | 212.77 | 195.15 | 497,719 |
| 2024-10-24 | 211.02 | 221.00 | 211.02 | 219.27 | 201.11 | 850,197 |
| 2024-10-23 | 213.00 | 216.97 | 211.00 | 212.64 | 195.03 | 249,886 |
| 2024-10-22 | 211.22 | 216.56 | 211.00 | 212.89 | 195.26 | 165,423 |
| 2024-10-21 | 210.36 | 215.00 | 209.52 | 211.19 | 193.70 | 114,387 |
| 2024-10-18 | 214.00 | 215.00 | 208.15 | 210.35 | 192.93 | 165,879 |
| 2024-10-17 | 218.88 | 219.00 | 211.50 | 212.21 | 194.64 | 146,871 |
| 2024-10-16 | 210.00 | 219.99 | 208.50 | 218.80 | 200.68 | 434,481 |
| 2024-10-15 | 217.99 | 217.99 | 208.00 | 210.59 | 193.15 | 283,946 |
| 2024-10-14 | 213.45 | 218.98 | 210.10 | 215.54 | 197.69 | 347,207 |
| 2024-10-11 | 211.50 | 215.00 | 207.90 | 213.42 | 195.75 | 432,422 |
| 2024-10-10 | 207.50 | 211.90 | 206.00 | 210.41 | 192.99 | 523,314 |
| 2024-10-09 | 202.80 | 207.00 | 201.50 | 204.05 | 187.15 | 1,094,841 |
| 2024-10-08 | 201.00 | 207.00 | 200.01 | 200.93 | 184.29 | 542,740 |
| 2024-10-07 | 197.00 | 203.47 | 195.00 | 200.72 | 184.10 | 231,070 |
| 2024-10-04 | 197.00 | 202.90 | 196.00 | 196.86 | 180.56 | 186,883 |
| 2024-10-03 | 199.98 | 202.00 | 195.00 | 195.62 | 179.42 | 62,627 |
| 2024-10-02 | 197.00 | 205.50 | 195.00 | 196.96 | 180.65 | 190,147 |
| 2024-10-01 | 192.35 | 198.40 | 188.00 | 197.58 | 181.22 | 119,953 |
| 2024-09-30 | 199.99 | 202.90 | 191.01 | 192.34 | 176.41 | 102,983 |
| 2024-09-27 | 195.01 | 207.70 | 195.00 | 197.63 | 181.27 | 385,867 |
| 2024-09-26 | 210.00 | 210.00 | 190.00 | 193.83 | 177.78 | 532,111 |
| 2024-09-25 | 190.01 | 206.00 | 190.01 | 203.70 | 186.83 | 1,079,677 |
| 2024-09-24 | 184.89 | 190.00 | 182.00 | 189.58 | 173.88 | 299,448 |
| 2024-09-23 | 179.50 | 185.00 | 179.50 | 182.42 | 167.32 | 195,181 |
| 2024-09-20 | 175.47 | 182.45 | 171.00 | 179.51 | 164.65 | 547,544 |
| 2024-09-19 | 170.10 | 179.40 | 169.00 | 173.60 | 159.23 | 381,147 |
| 2024-09-18 | 172.07 | 174.00 | 170.00 | 171.50 | 157.30 | 56,865 |
| 2024-09-16 | 170.00 | 173.00 | 168.00 | 172.07 | 157.82 | 64,014 |
| 2024-09-13 | 175.50 | 177.94 | 169.70 | 170.04 | 155.96 | 131,156 |
| 2024-09-12 | 175.00 | 176.94 | 172.00 | 174.29 | 159.86 | 169,420 |
| 2024-09-11 | 178.00 | 178.00 | 171.50 | 173.10 | 158.77 | 89,999 |
| 2024-09-10 | 174.30 | 177.47 | 168.51 | 176.08 | 161.50 | 279,130 |
| 2024-09-09 | 164.48 | 179.72 | 163.38 | 174.25 | 159.82 | 843,581 |
| 2024-09-06 | 162.19 | 164.50 | 161.05 | 163.38 | 149.85 | 164,921 |
| 2024-09-05 | 163.99 | 163.99 | 159.50 | 160.58 | 147.28 | 95,280 |
| 2024-09-04 | 155.75 | 162.05 | 155.75 | 160.45 | 147.16 | 236,064 |
| 2024-09-03 | 154.00 | 158.85 | 153.80 | 155.75 | 142.85 | 96,201 |
| 2024-09-02 | 159.99 | 160.19 | 155.15 | 155.94 | 143.03 | 35,153 |
| 2024-08-30 | 159.01 | 160.50 | 156.00 | 158.25 | 145.15 | 135,216 |
| 2024-08-29 | 158.51 | 163.90 | 156.80 | 159.01 | 145.84 | 513,046 |
| 2024-08-28 | 155.00 | 161.00 | 154.99 | 158.51 | 145.39 | 413,529 |
| 2024-08-27 | 167.97 | 167.97 | 155.25 | 156.78 | 143.80 | 952,121 |
| 2024-08-26 | 155.00 | 165.78 | 155.00 | 165.78 | 152.05 | 2,098,208 |
| 2024-08-23 | 139.90 | 150.71 | 139.00 | 150.71 | 138.23 | 13,104,330 |
| 2024-08-22 | 135.20 | 138.00 | 135.15 | 137.01 | 125.67 | 175,669 |
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.