GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 68.18
+11.36 (19.99%)
At close: Sep 7, 2025
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 46.26 | 48.80 | 46.10 | 47.08 | 47.08 | 1.77% | 218,601 |
| Aug 11, 2025 | 47.76 | 48.10 | 46.08 | 46.26 | 46.26 | -3.14% | 152,198 |
| Aug 10, 2025 | 48.35 | 48.95 | 47.70 | 47.76 | 47.76 | -1.22% | 138,470 |
| Aug 7, 2025 | 48.36 | 49.85 | 48.20 | 48.35 | 48.35 | -0.02% | 170,282 |
| Aug 6, 2025 | 47.70 | 50.79 | 48.01 | 48.36 | 48.36 | 1.38% | 452,798 |
| Aug 5, 2025 | 46.00 | 49.15 | 45.00 | 47.70 | 47.70 | 3.70% | 860,514 |
| Aug 4, 2025 | 43.06 | 46.99 | 42.73 | 46.00 | 46.00 | 6.83% | 474,193 |
| Aug 3, 2025 | 43.02 | 43.50 | 42.91 | 43.06 | 43.06 | 0.09% | 38,972 |
| Jul 31, 2025 | 42.59 | 43.50 | 42.60 | 43.02 | 43.02 | 1.01% | 42,619 |
| Jul 30, 2025 | 43.89 | 44.40 | 42.50 | 42.59 | 42.59 | -2.96% | 100,717 |
| Jul 29, 2025 | 42.86 | 44.40 | 43.00 | 43.89 | 43.89 | 2.40% | 110,669 |
| Jul 28, 2025 | 44.16 | 44.75 | 42.80 | 42.86 | 42.86 | -2.94% | 116,698 |
| Jul 27, 2025 | 44.22 | 45.40 | 44.01 | 44.16 | 44.16 | -0.14% | 148,484 |
| Jul 23, 2025 | 44.40 | 44.97 | 43.40 | 44.22 | 44.22 | -0.41% | 139,372 |
| Jul 22, 2025 | 44.13 | 45.40 | 43.90 | 44.40 | 44.40 | 0.61% | 202,911 |
| Jul 21, 2025 | 44.30 | 46.89 | 44.13 | 44.13 | 44.13 | -0.38% | 473,934 |
| Jul 20, 2025 | 41.98 | 44.50 | 42.05 | 44.30 | 44.30 | 5.53% | 334,099 |
| Jul 17, 2025 | 41.40 | 43.64 | 41.11 | 41.98 | 41.98 | 1.40% | 264,510 |
| Jul 16, 2025 | 41.76 | 42.30 | 40.56 | 41.40 | 41.40 | -0.86% | 110,599 |
| Jul 15, 2025 | 42.62 | 43.99 | 41.50 | 41.76 | 41.76 | -2.02% | 124,149 |
| Jul 14, 2025 | 40.21 | 44.94 | 41.00 | 42.62 | 42.62 | 5.99% | 491,826 |
| Jul 13, 2025 | 41.24 | 41.65 | 40.00 | 40.21 | 40.21 | -2.50% | 53,855 |
| Jul 10, 2025 | 42.07 | 42.90 | 41.02 | 41.24 | 41.24 | -1.97% | 128,708 |
| Jul 9, 2025 | 38.90 | 42.50 | 38.50 | 42.07 | 42.07 | 8.15% | 371,746 |
| Jul 7, 2025 | 38.28 | 40.20 | 38.26 | 38.90 | 38.90 | 1.62% | 149,783 |
| Jul 6, 2025 | 38.26 | 39.47 | 38.06 | 38.28 | 38.28 | 0.05% | 62,714 |
| Jul 2, 2025 | 38.15 | 38.44 | 37.70 | 38.26 | 38.26 | 0.29% | 37,955 |
| Jul 1, 2025 | 38.10 | 38.50 | 37.85 | 38.15 | 38.15 | 0.13% | 8,854 |
| Jun 30, 2025 | 38.28 | 38.64 | 37.54 | 38.10 | 38.10 | -0.47% | 37,004 |
| Jun 29, 2025 | 38.13 | 38.65 | 37.95 | 38.28 | 38.28 | 0.39% | 15,191 |
| Jun 25, 2025 | 38.07 | 38.88 | 37.69 | 38.13 | 38.13 | 0.16% | 32,437 |
| Jun 24, 2025 | 37.34 | 38.30 | 37.11 | 38.07 | 38.07 | 1.96% | 25,628 |
| Jun 23, 2025 | 36.68 | 37.69 | 36.80 | 37.34 | 37.34 | 1.80% | 37,729 |
| Jun 22, 2025 | 36.68 | 36.98 | 36.00 | 36.68 | 36.68 | - | 4,848 |