GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 63.34
+0.34 (0.54%)
At close: Dec 2, 2025
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 63.00 | 63.99 | 62.70 | 63.34 | 63.34 | 0.54% | 22,995 |
| Dec 1, 2025 | 62.84 | 65.68 | 62.55 | 63.00 | 63.00 | 0.25% | 105,588 |
| Nov 30, 2025 | 62.39 | 64.50 | 62.50 | 62.84 | 62.84 | 0.72% | 22,110 |
| Nov 27, 2025 | 62.77 | 63.50 | 62.00 | 62.39 | 62.39 | -0.61% | 30,432 |
| Nov 26, 2025 | 61.71 | 63.99 | 61.31 | 62.77 | 62.77 | 1.72% | 46,702 |
| Nov 25, 2025 | 63.01 | 63.45 | 61.00 | 61.71 | 61.71 | -2.06% | 30,426 |
| Nov 24, 2025 | 64.00 | 64.15 | 62.91 | 63.01 | 63.01 | -1.55% | 56,674 |
| Nov 23, 2025 | 65.00 | 66.66 | 63.64 | 64.00 | 64.00 | -1.54% | 50,404 |
| Nov 20, 2025 | 65.90 | 66.49 | 64.23 | 65.00 | 65.00 | -1.37% | 42,357 |
| Nov 19, 2025 | 66.44 | 66.75 | 65.00 | 65.90 | 65.90 | -0.81% | 69,576 |
| Nov 18, 2025 | 67.02 | 67.50 | 66.00 | 66.44 | 66.44 | -0.87% | 42,709 |
| Nov 17, 2025 | 67.33 | 67.93 | 67.00 | 67.02 | 67.02 | -0.46% | 35,936 |
| Nov 16, 2025 | 67.45 | 68.00 | 67.00 | 67.33 | 67.33 | -0.18% | 57,002 |
| Nov 13, 2025 | 68.99 | 70.49 | 66.10 | 67.45 | 67.45 | -2.23% | 144,984 |
| Nov 12, 2025 | 69.18 | 70.58 | 68.71 | 68.99 | 68.99 | -0.27% | 47,836 |
| Nov 11, 2025 | 68.99 | 71.50 | 68.68 | 69.18 | 69.18 | 0.28% | 135,818 |
| Nov 10, 2025 | 68.21 | 70.69 | 67.10 | 68.99 | 68.99 | 1.14% | 231,099 |
| Nov 9, 2025 | 67.06 | 70.00 | 67.35 | 68.21 | 68.21 | 1.71% | 83,746 |
| Nov 6, 2025 | 68.42 | 69.89 | 66.50 | 67.06 | 67.06 | -1.99% | 103,799 |
| Nov 5, 2025 | 70.02 | 70.95 | 66.30 | 68.42 | 68.42 | -2.29% | 100,864 |
| Nov 4, 2025 | 71.09 | 71.98 | 70.00 | 70.02 | 70.02 | -1.51% | 100,986 |
| Nov 3, 2025 | 70.03 | 72.80 | 69.70 | 71.09 | 71.09 | 1.51% | 191,505 |
| Nov 2, 2025 | 71.28 | 71.90 | 69.50 | 70.03 | 70.03 | -1.75% | 149,301 |
| Oct 30, 2025 | 71.35 | 73.50 | 71.00 | 71.28 | 71.28 | -0.10% | 185,688 |
| Oct 29, 2025 | 72.00 | 72.80 | 70.80 | 71.35 | 71.35 | -0.90% | 80,942 |
| Oct 28, 2025 | 73.63 | 74.36 | 70.70 | 72.00 | 72.00 | -2.21% | 169,655 |
| Oct 27, 2025 | 70.22 | 76.52 | 70.60 | 73.63 | 73.63 | 4.86% | 760,479 |
| Oct 26, 2025 | 69.83 | 71.00 | 66.10 | 70.22 | 70.22 | 0.56% | 227,304 |
| 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 |