GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt
· Delayed Price · Currency is EGP 63.10
-0.79 (-1.24%)
At close: Dec 4, 2025
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.89 | 64.30 | 63.00 | 63.10 | 63.10 | -1.24% | 17,174 |
| Dec 3, 2025 | 63.34 | 64.50 | 63.02 | 63.89 | 63.89 | 0.87% | 21,082 |
| 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 |
| 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 |
| 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 |