GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 453.00
-9.00 (-1.95%)
At close: Aug 25, 2026
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 487.35 | 506.00 | 460.03 | 462.00 | 462.00 | -5.20% | 231,045 |
| Aug 23, 2026 | 425.03 | 501.00 | 433.80 | 487.35 | 487.35 | 14.66% | 475,881 |
| Aug 20, 2026 | 473.00 | 480.95 | 425.01 | 425.03 | 425.03 | -10.14% | 189,300 |
| Aug 19, 2026 | 495.00 | 515.00 | 473.00 | 473.00 | 473.00 | -4.44% | 237,187 |
| Aug 18, 2026 | 507.00 | 535.00 | 491.03 | 495.00 | 495.00 | -2.37% | 207,869 |
| Aug 17, 2026 | 485.50 | 555.00 | 451.67 | 507.00 | 507.00 | 4.43% | 748,452 |
| Aug 16, 2026 | 521.01 | 535.00 | 480.00 | 485.50 | 485.50 | -6.82% | 206,211 |
| Aug 13, 2026 | 514.00 | 563.99 | 463.00 | 521.01 | 521.01 | 1.36% | 212,785 |
| Aug 12, 2026 | 550.00 | 560.00 | 440.00 | 514.00 | 514.00 | -6.55% | 540,079 |
| Aug 11, 2026 | 520.00 | 609.00 | 525.00 | 550.00 | 550.00 | 5.77% | 584,194 |
| Aug 10, 2026 | 477.26 | 563.00 | 402.00 | 520.00 | 520.00 | 8.96% | 1,201,635 |
| Aug 9, 2026 | 397.72 | 477.26 | 420.00 | 477.26 | 477.26 | 20.00% | 1,125,927 |
| Aug 6, 2026 | 331.44 | 397.72 | 265.20 | 397.72 | 397.72 | 20.00% | 2,414,902 |
| Aug 5, 2026 | 414.30 | 497.16 | 331.44 | 331.44 | 331.44 | -20.00% | 346,697 |
| Aug 4, 2026 | 345.25 | 414.30 | 280.00 | 414.30 | 414.30 | 20.00% | 449,150 |
| Aug 3, 2026 | 287.71 | 345.25 | 296.20 | 345.25 | 345.25 | 20.00% | 559,339 |
| Aug 2, 2026 | 239.76 | 287.71 | 241.15 | 287.71 | 287.71 | 20.00% | 1,095,102 |
| Jul 30, 2026 | 199.80 | 239.76 | 210.50 | 239.76 | 239.76 | 20.00% | 1,143,733 |
| Jul 29, 2026 | 166.50 | 199.80 | 170.00 | 199.80 | 199.80 | 20.00% | 1,438,490 |
| Jul 28, 2026 | 142.80 | 171.36 | 142.50 | 166.50 | 166.50 | 16.60% | 1,829,945 |
| Jul 27, 2026 | 119.00 | 142.80 | 119.32 | 142.80 | 142.80 | 20.00% | 582,186 |
| Jul 26, 2026 | 121.70 | 124.00 | 116.25 | 119.00 | 119.00 | -2.22% | 353,724 |
| Jul 22, 2026 | 110.70 | 128.80 | 113.25 | 121.70 | 121.70 | 9.94% | 1,139,208 |
| Jul 21, 2026 | 118.00 | 125.99 | 106.61 | 110.70 | 110.70 | -6.19% | 398,837 |
| Jul 20, 2026 | 126.84 | 137.99 | 116.70 | 118.00 | 118.00 | -6.97% | 714,670 |
| Jul 19, 2026 | 105.70 | 126.84 | 111.11 | 126.84 | 126.84 | 20.00% | 1,576,204 |
| Jul 16, 2026 | 88.09 | 105.70 | 97.25 | 105.70 | 105.70 | 19.99% | 314,307 |
| Jul 15, 2026 | 73.41 | 88.09 | 73.23 | 88.09 | 88.09 | 20.00% | 570,282 |
| Jul 14, 2026 | 74.79 | 74.79 | 73.00 | 73.41 | 73.41 | -1.85% | 35,955 |
| Jul 13, 2026 | 73.60 | 75.46 | 73.15 | 74.79 | 74.79 | 1.62% | 62,455 |
| Jul 12, 2026 | 73.60 | 74.70 | 73.50 | 73.60 | 73.60 | - | 27,766 |
| Jul 9, 2026 | 73.24 | 75.49 | 73.34 | 73.60 | 73.60 | 0.49% | 55,573 |
| Jul 8, 2026 | 72.02 | 76.95 | 71.60 | 73.24 | 73.24 | 1.69% | 212,691 |
| Jul 7, 2026 | 72.09 | 72.50 | 71.90 | 72.02 | 72.02 | -0.10% | 21,381 |
| Jul 6, 2026 | 70.57 | 73.11 | 70.61 | 72.09 | 72.09 | 2.15% | 32,590 |
| Jul 5, 2026 | 71.48 | 72.98 | 70.03 | 70.57 | 70.57 | -1.27% | 37,879 |
| Jul 1, 2026 | 69.22 | 71.78 | 69.10 | 71.48 | 71.48 | 3.26% | 28,729 |
| Jun 30, 2026 | 68.17 | 70.00 | 68.02 | 69.22 | 69.22 | 1.54% | 14,042 |
| Jun 29, 2026 | 67.38 | 69.48 | 67.00 | 68.17 | 68.17 | 1.17% | 31,113 |
| Jun 28, 2026 | 71.44 | 72.80 | 66.75 | 67.38 | 67.38 | -5.68% | 62,209 |
| Jun 25, 2026 | 71.02 | 73.10 | 71.27 | 71.44 | 71.44 | 0.59% | 40,539 |
| Jun 24, 2026 | 73.19 | 73.44 | 71.00 | 71.02 | 71.02 | -2.96% | 27,425 |
| Jun 23, 2026 | 72.47 | 74.20 | 71.00 | 73.19 | 73.19 | 0.99% | 64,173 |
| Jun 22, 2026 | 72.96 | 72.99 | 72.05 | 72.47 | 72.47 | -0.67% | 12,088 |
| Jun 21, 2026 | 71.36 | 72.99 | 71.13 | 72.96 | 72.96 | 2.24% | 30,629 |
| Jun 17, 2026 | 71.82 | 72.22 | 71.07 | 71.36 | 71.36 | -0.64% | 10,298 |
| Jun 16, 2026 | 70.84 | 72.25 | 70.00 | 71.82 | 71.82 | 1.38% | 39,903 |
| Jun 15, 2026 | 71.63 | 72.00 | 70.51 | 70.84 | 70.84 | -1.10% | 14,933 |
| Jun 14, 2026 | 69.17 | 72.90 | 69.40 | 71.63 | 71.63 | 3.56% | 34,041 |
| Jun 11, 2026 | 70.39 | 71.80 | 68.34 | 69.17 | 69.17 | -1.73% | 38,294 |