GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 69.83
-1.17 (-1.65%)
At close: Oct 23, 2025
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 71.00 | 71.76 | 69.60 | 69.83 | 69.83 | -1.65% | 112,356 |
| Oct 22, 2025 | 71.51 | 72.99 | 70.80 | 71.00 | 71.00 | -0.71% | 268,707 |
| Oct 21, 2025 | 68.46 | 73.00 | 67.70 | 71.51 | 71.51 | 4.46% | 682,566 |
| Oct 20, 2025 | 65.28 | 70.64 | 65.30 | 68.46 | 68.46 | 4.87% | 925,087 |
| Oct 19, 2025 | 65.08 | 66.44 | 65.08 | 65.28 | 65.28 | 0.31% | 72,539 |
| Oct 16, 2025 | 64.51 | 67.48 | 65.00 | 65.08 | 65.08 | 0.88% | 319,766 |
| Oct 15, 2025 | 63.76 | 65.90 | 64.15 | 64.51 | 64.51 | 1.18% | 137,715 |
| Oct 14, 2025 | 63.98 | 66.38 | 63.32 | 63.76 | 63.76 | -0.34% | 215,227 |
| Oct 13, 2025 | 64.03 | 65.40 | 62.00 | 63.98 | 63.98 | -0.08% | 118,205 |
| Oct 12, 2025 | 64.99 | 65.50 | 63.10 | 64.03 | 64.03 | -1.48% | 122,275 |
| Oct 8, 2025 | 62.43 | 67.90 | 63.01 | 64.99 | 64.99 | 4.10% | 1,017,146 |
| Oct 7, 2025 | 61.96 | 63.90 | 56.00 | 62.43 | 62.43 | 0.76% | 328,700 |
| Oct 6, 2025 | 62.05 | 62.46 | 61.92 | 61.96 | 61.96 | -0.15% | 41,030 |
| Oct 5, 2025 | 62.21 | 62.85 | 62.01 | 62.05 | 62.05 | -0.26% | 55,776 |
| Oct 2, 2025 | 62.07 | 62.80 | 61.80 | 62.21 | 62.21 | 0.23% | 33,136 |
| Oct 1, 2025 | 62.14 | 62.95 | 61.90 | 62.07 | 62.07 | -0.11% | 60,448 |
| Sep 30, 2025 | 63.05 | 63.70 | 62.02 | 62.14 | 62.14 | -1.44% | 78,291 |
| Sep 29, 2025 | 62.06 | 64.10 | 62.12 | 63.05 | 63.05 | 1.60% | 173,566 |
| Sep 28, 2025 | 62.85 | 64.00 | 61.42 | 62.06 | 62.06 | -1.26% | 67,566 |
| Sep 25, 2025 | 61.43 | 64.30 | 61.45 | 62.85 | 62.85 | 2.31% | 288,881 |
| Sep 24, 2025 | 60.81 | 63.00 | 60.40 | 61.43 | 61.43 | 1.02% | 144,328 |
| Sep 23, 2025 | 62.74 | 63.49 | 60.50 | 60.81 | 60.81 | -3.08% | 152,055 |
| Sep 22, 2025 | 62.23 | 64.60 | 61.90 | 62.74 | 62.74 | 0.82% | 270,843 |
| Sep 21, 2025 | 63.63 | 64.78 | 62.00 | 62.23 | 62.23 | -2.20% | 91,448 |
| Sep 18, 2025 | 63.62 | 66.47 | 63.16 | 63.63 | 63.63 | 0.02% | 255,156 |
| Sep 17, 2025 | 64.88 | 65.25 | 62.27 | 63.62 | 63.62 | -1.94% | 160,319 |
| Sep 16, 2025 | 68.00 | 68.98 | 64.32 | 64.88 | 64.88 | -4.59% | 173,916 |
| Sep 15, 2025 | 68.01 | 69.95 | 66.01 | 68.00 | 68.00 | -0.01% | 256,895 |
| Sep 14, 2025 | 65.94 | 71.92 | 65.52 | 68.01 | 68.01 | 3.14% | 614,124 |
| Sep 11, 2025 | 67.90 | 69.51 | 65.50 | 65.94 | 65.94 | -2.89% | 134,132 |
| Sep 10, 2025 | 65.93 | 70.85 | 66.00 | 67.90 | 67.90 | 2.99% | 403,461 |
| Sep 9, 2025 | 68.40 | 71.99 | 65.00 | 65.93 | 65.93 | -3.61% | 487,635 |
| Sep 8, 2025 | 68.18 | 81.50 | 68.07 | 68.40 | 68.40 | 0.32% | 1,280,653 |
| Sep 7, 2025 | 56.82 | 68.18 | 57.58 | 68.18 | 68.18 | 19.99% | 939,950 |
| Sep 3, 2025 | 55.78 | 57.49 | 55.88 | 56.82 | 56.82 | 1.86% | 299,168 |
| Sep 2, 2025 | 54.03 | 56.60 | 54.20 | 55.78 | 55.78 | 3.24% | 280,759 |
| Sep 1, 2025 | 53.07 | 54.90 | 52.47 | 54.03 | 54.03 | 1.81% | 193,350 |
| Aug 31, 2025 | 54.93 | 55.94 | 52.85 | 53.07 | 53.07 | -3.39% | 154,511 |
| Aug 28, 2025 | 54.91 | 56.25 | 54.27 | 54.93 | 54.93 | 0.04% | 272,871 |
| Aug 27, 2025 | 52.47 | 54.98 | 52.50 | 54.91 | 54.91 | 4.65% | 274,572 |
| Aug 26, 2025 | 54.43 | 54.99 | 52.10 | 52.47 | 52.47 | -3.60% | 130,080 |
| Aug 25, 2025 | 54.98 | 56.90 | 54.43 | 54.43 | 54.43 | -1.00% | 268,354 |
| Aug 24, 2025 | 53.00 | 55.60 | 53.11 | 54.98 | 54.98 | 3.74% | 223,095 |
| Aug 21, 2025 | 51.00 | 54.00 | 50.70 | 53.00 | 53.00 | 3.92% | 301,731 |
| Aug 20, 2025 | 52.05 | 52.75 | 50.75 | 51.00 | 51.00 | -2.02% | 131,452 |
| Aug 19, 2025 | 53.00 | 54.40 | 52.02 | 52.05 | 52.05 | -1.79% | 185,432 |
| Aug 18, 2025 | 52.46 | 54.89 | 52.31 | 53.00 | 53.00 | 1.03% | 642,391 |
| Aug 17, 2025 | 48.48 | 52.89 | 48.03 | 52.46 | 52.46 | 8.21% | 670,397 |
| Aug 14, 2025 | 46.31 | 49.65 | 46.25 | 48.48 | 48.48 | 4.69% | 412,229 |
| Aug 13, 2025 | 47.08 | 47.84 | 46.30 | 46.31 | 46.31 | -1.64% | 136,212 |