GlaxoSmithKline Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 312.50 | 316.00 | 310.05 | 313.98 | 313.98 | 113,894 |
| 2026-10-16 | 311.00 | 315.99 | 310.03 | 312.45 | 312.45 | 13,698 |
| 2026-10-15 | 312.48 | 313.80 | 310.00 | 311.85 | 311.85 | 82,470 |
| 2026-10-14 | 311.10 | 313.50 | 309.00 | 312.44 | 312.44 | 57,509 |
| 2026-10-13 | 310.00 | 312.99 | 310.00 | 311.19 | 311.19 | 62,009 |
| 2026-10-12 | 312.00 | 314.88 | 310.00 | 312.00 | 312.00 | 63,979 |
| 2026-10-09 | 313.80 | 317.98 | 312.01 | 316.60 | 316.60 | 138,904 |
| 2026-10-08 | 314.59 | 315.50 | 312.59 | 312.85 | 312.85 | 54,661 |
| 2026-10-07 | 314.50 | 315.50 | 313.80 | 314.59 | 314.59 | 56,438 |
| 2026-10-06 | 307.85 | 315.50 | 305.00 | 314.49 | 314.49 | 118,662 |
| 2026-10-05 | 312.20 | 312.20 | 306.20 | 307.82 | 307.82 | 62,717 |
| 2026-10-02 | 314.50 | 314.50 | 311.00 | 312.18 | 312.18 | 40,346 |
| 2026-10-01 | 313.75 | 314.99 | 312.00 | 313.55 | 313.55 | 132,608 |
| 2026-09-30 | 316.00 | 317.23 | 312.00 | 312.94 | 312.94 | 103,555 |
| 2026-09-29 | 317.99 | 317.99 | 314.01 | 314.58 | 314.58 | 39,731 |
| 2026-09-28 | 315.00 | 317.49 | 314.00 | 316.42 | 316.42 | 65,260 |
| 2026-09-25 | 315.59 | 317.00 | 312.00 | 314.37 | 314.37 | 87,742 |
| 2026-09-24 | 323.00 | 323.00 | 314.00 | 315.59 | 315.59 | 118,541 |
| 2026-09-23 | 323.00 | 326.05 | 320.55 | 321.36 | 321.36 | 122,302 |
| 2026-09-22 | 321.00 | 324.00 | 319.10 | 322.57 | 322.57 | 71,084 |
| 2026-09-21 | 321.00 | 323.00 | 317.55 | 322.61 | 322.61 | 100,137 |
| 2026-09-18 | 314.90 | 322.90 | 314.90 | 320.99 | 320.99 | 239,927 |
| 2026-09-17 | 312.00 | 316.50 | 309.00 | 314.61 | 314.61 | 174,861 |
| 2026-09-16 | 304.69 | 317.00 | 302.00 | 311.33 | 311.33 | 378,979 |
| 2026-09-15 | 302.99 | 306.00 | 302.16 | 304.69 | 304.69 | 66,322 |
| 2026-09-14 | 305.50 | 307.00 | 299.80 | 300.07 | 300.07 | 367,867 |
| 2026-09-11 | 301.44 | 309.40 | 301.00 | 305.87 | 305.87 | 316,591 |
| 2026-09-10 | 314.20 | 314.20 | 302.62 | 305.50 | 305.50 | 291,315 |
| 2026-09-09 | 314.66 | 317.00 | 312.06 | 313.32 | 313.32 | 62,993 |
| 2026-09-08 | 320.49 | 321.99 | 313.57 | 314.64 | 314.64 | 210,309 |
| 2026-09-07 | 323.02 | 323.50 | 320.00 | 320.62 | 320.62 | 80,168 |
| 2026-09-04 | 324.50 | 325.00 | 321.00 | 323.01 | 323.01 | 122,258 |
| 2026-09-03 | 327.00 | 329.89 | 322.00 | 323.08 | 323.08 | 118,223 |
| 2026-09-02 | 329.00 | 330.00 | 324.00 | 325.69 | 325.69 | 146,924 |
| 2026-09-01 | 337.60 | 337.60 | 331.10 | 332.08 | 325.08 | 646,217 |
| 2026-08-31 | 340.50 | 341.99 | 333.70 | 334.97 | 327.91 | 344,884 |
| 2026-08-28 | 345.00 | 345.00 | 337.91 | 338.78 | 331.64 | 240,952 |
| 2026-08-27 | 345.00 | 345.50 | 342.00 | 343.41 | 336.17 | 322,065 |
| 2026-08-25 | 342.95 | 346.45 | 335.70 | 342.84 | 335.61 | 596,822 |
| 2026-08-24 | 347.96 | 347.96 | 340.80 | 340.99 | 333.80 | 173,738 |
| 2026-08-21 | 343.99 | 346.90 | 341.02 | 345.96 | 338.67 | 140,389 |
| 2026-08-20 | 340.48 | 347.50 | 339.60 | 340.54 | 333.36 | 554,697 |
| 2026-08-19 | 344.19 | 346.74 | 340.00 | 340.44 | 333.26 | 194,033 |
| 2026-08-18 | 345.20 | 347.98 | 341.70 | 343.21 | 335.98 | 159,489 |
| 2026-08-17 | 349.99 | 349.99 | 343.00 | 345.21 | 337.93 | 99,357 |
| 2026-08-13 | 344.00 | 348.60 | 344.00 | 344.70 | 337.43 | 72,717 |
| 2026-08-12 | 345.00 | 348.48 | 344.93 | 345.43 | 338.15 | 63,596 |
| 2026-08-11 | 347.50 | 349.00 | 343.90 | 344.93 | 337.66 | 146,992 |
| 2026-08-10 | 350.00 | 351.95 | 348.50 | 348.79 | 341.44 | 131,027 |
| 2026-08-07 | 352.99 | 352.99 | 348.05 | 348.95 | 341.59 | 205,576 |
| 2026-08-06 | 353.98 | 356.00 | 352.53 | 353.28 | 345.83 | 136,230 |
| 2026-08-05 | 355.02 | 356.00 | 351.05 | 353.14 | 345.70 | 142,976 |
| 2026-08-04 | 352.00 | 354.88 | 349.71 | 350.87 | 343.47 | 90,776 |
| 2026-08-03 | 350.00 | 353.00 | 348.00 | 350.50 | 343.11 | 137,467 |
| 2026-07-31 | 345.98 | 350.99 | 342.00 | 345.65 | 338.36 | 50,997 |
| 2026-07-30 | 348.01 | 349.45 | 344.97 | 345.37 | 338.09 | 118,670 |
| 2026-07-29 | 352.00 | 352.30 | 348.00 | 350.00 | 342.62 | 86,849 |
| 2026-07-28 | 355.00 | 361.75 | 353.00 | 354.45 | 346.98 | 239,005 |
| 2026-07-27 | 352.00 | 357.00 | 348.06 | 355.42 | 347.93 | 211,518 |
| 2026-07-24 | 340.00 | 351.00 | 337.50 | 342.65 | 335.43 | 117,513 |
Page 1 of 5 · 249 trading daysOlder →
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.