GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 62.30
+0.04 (0.06%)
At close: Jan 28, 2026
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 62.30 | 66.29 | 61.22 | 65.03 | 65.03 | 4.38% | 254,033 |
| Jan 28, 2026 | 62.26 | 62.80 | 59.21 | 62.30 | 62.30 | 0.06% | 126,332 |
| Jan 27, 2026 | 58.22 | 62.70 | 58.00 | 62.26 | 62.26 | 6.94% | 108,628 |
| Jan 26, 2026 | 59.32 | 59.75 | 58.00 | 58.22 | 58.22 | -1.85% | 34,564 |
| Jan 25, 2026 | 59.72 | 60.49 | 58.70 | 59.32 | 59.32 | -0.67% | 21,781 |
| Jan 22, 2026 | 59.81 | 60.50 | 59.50 | 59.72 | 59.72 | -0.15% | 25,528 |
| Jan 21, 2026 | 59.62 | 60.00 | 58.71 | 59.81 | 59.81 | 0.32% | 44,580 |
| Jan 20, 2026 | 59.96 | 60.50 | 59.31 | 59.62 | 59.62 | -0.57% | 28,882 |
| Jan 19, 2026 | 58.43 | 60.05 | 58.70 | 59.96 | 59.96 | 2.62% | 25,340 |
| Jan 18, 2026 | 58.03 | 60.38 | 58.00 | 58.43 | 58.43 | 0.69% | 42,044 |
| Jan 15, 2026 | 60.08 | 60.87 | 57.60 | 58.03 | 58.03 | -3.41% | 60,415 |
| Jan 14, 2026 | 61.54 | 62.34 | 60.00 | 60.08 | 60.08 | -2.37% | 24,117 |
| Jan 13, 2026 | 61.75 | 62.50 | 61.50 | 61.54 | 61.54 | -0.34% | 26,099 |
| Jan 12, 2026 | 62.93 | 63.20 | 61.04 | 61.75 | 61.75 | -1.88% | 45,439 |
| Jan 11, 2026 | 62.37 | 63.64 | 62.22 | 62.93 | 61.93 | 0.90% | 33,049 |
| Jan 8, 2026 | 62.23 | 63.70 | 62.00 | 62.37 | 61.38 | 0.22% | 27,135 |
| Jan 6, 2026 | 61.54 | 62.50 | 61.52 | 62.23 | 61.24 | 1.12% | 26,627 |
| Jan 5, 2026 | 62.09 | 63.19 | 61.00 | 61.54 | 60.56 | -0.89% | 26,880 |
| Jan 4, 2026 | 63.65 | 64.50 | 61.80 | 62.09 | 61.10 | -2.45% | 53,660 |
| Dec 31, 2025 | 64.77 | 65.40 | 63.56 | 63.65 | 62.64 | -1.73% | 50,630 |
| Dec 30, 2025 | 64.02 | 66.85 | 64.55 | 64.77 | 63.74 | 1.17% | 185,032 |
| Dec 29, 2025 | 63.00 | 64.79 | 62.81 | 64.02 | 63.00 | 1.62% | 102,712 |
| Dec 28, 2025 | 63.30 | 64.50 | 62.97 | 63.00 | 62.00 | -0.47% | 50,540 |
| Dec 25, 2025 | 61.83 | 65.98 | 61.50 | 63.30 | 62.29 | 2.38% | 179,021 |
| Dec 24, 2025 | 61.25 | 62.50 | 61.16 | 61.83 | 60.85 | 0.95% | 19,099 |
| Dec 23, 2025 | 62.35 | 63.30 | 56.57 | 61.25 | 60.28 | -1.76% | 68,792 |
| Dec 22, 2025 | 61.07 | 62.50 | 61.27 | 62.35 | 61.36 | 2.10% | 48,214 |
| Dec 21, 2025 | 62.53 | 63.00 | 61.00 | 61.07 | 60.10 | -2.33% | 50,525 |
| Dec 18, 2025 | 63.17 | 63.15 | 62.31 | 62.53 | 61.54 | -1.01% | 21,514 |
| Dec 17, 2025 | 63.30 | 63.70 | 62.70 | 63.17 | 62.17 | -0.21% | 18,054 |
| Dec 16, 2025 | 64.01 | 64.30 | 63.00 | 63.30 | 62.29 | -1.11% | 20,090 |
| Dec 15, 2025 | 64.45 | 65.44 | 63.51 | 64.01 | 62.99 | -0.68% | 87,949 |
| Dec 14, 2025 | 64.77 | 65.50 | 64.11 | 64.45 | 63.43 | -0.49% | 30,105 |
| Dec 11, 2025 | 64.29 | 65.50 | 64.50 | 64.77 | 63.74 | 0.75% | 83,138 |
| Dec 10, 2025 | 62.89 | 64.43 | 62.33 | 64.29 | 63.27 | 2.23% | 71,448 |
| Dec 9, 2025 | 62.29 | 63.00 | 62.01 | 62.89 | 61.89 | 0.96% | 21,446 |
| Dec 8, 2025 | 62.56 | 63.50 | 62.01 | 62.29 | 61.30 | -0.43% | 41,781 |
| Dec 7, 2025 | 63.10 | 63.65 | 62.50 | 62.56 | 61.57 | -0.86% | 26,345 |
| Dec 4, 2025 | 63.89 | 64.30 | 63.00 | 63.10 | 62.10 | -1.24% | 17,174 |
| Dec 3, 2025 | 63.34 | 64.50 | 63.02 | 63.89 | 62.87 | 0.87% | 21,082 |
| Dec 2, 2025 | 63.00 | 63.99 | 62.70 | 63.34 | 62.33 | 0.54% | 22,995 |
| Dec 1, 2025 | 62.84 | 65.68 | 62.55 | 63.00 | 62.00 | 0.25% | 105,588 |
| Nov 30, 2025 | 62.39 | 64.50 | 62.50 | 62.84 | 61.84 | 0.72% | 22,110 |
| Nov 27, 2025 | 62.77 | 63.50 | 62.00 | 62.39 | 61.40 | -0.61% | 30,432 |
| Nov 26, 2025 | 61.71 | 63.99 | 61.31 | 62.77 | 61.77 | 1.72% | 46,702 |
| Nov 25, 2025 | 63.01 | 63.45 | 61.00 | 61.71 | 60.73 | -2.06% | 30,426 |
| Nov 24, 2025 | 64.00 | 64.15 | 62.91 | 63.01 | 62.01 | -1.55% | 56,674 |
| Nov 23, 2025 | 65.00 | 66.66 | 63.64 | 64.00 | 62.98 | -1.54% | 50,404 |
| Nov 20, 2025 | 65.90 | 66.49 | 64.23 | 65.00 | 63.97 | -1.37% | 42,357 |
| Nov 19, 2025 | 66.44 | 66.75 | 65.00 | 65.90 | 64.85 | -0.81% | 69,576 |