GlaxoSmithKline S.A.E. (BIOC) Stock Price History
- Data since
- 2003
- Trading days recorded
- 3,498
- All-time high
- 137.99 EGP
- All-time low
- 3.74 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 110.70 | 128.80 | 110.70 | 121.70 | 1,139,208 | |
| 118.00 | 125.99 | 106.61 | 110.70 | 398,837 | |
| 126.84 | 137.99 | 116.70 | 118.00 | 714,670 | |
| 105.70 | 126.84 | 105.70 | 126.84 | 1,576,204 | |
| 88.09 | 105.70 | 88.09 | 105.70 | 314,307 | |
| 73.41 | 88.09 | 73.23 | 88.09 | 570,282 | |
| 74.79 | 74.79 | 73.00 | 73.85 | 35,955 | |
| 73.60 | 75.46 | 73.15 | 74.79 | 62,455 | |
| 73.60 | 74.70 | 73.50 | 73.60 | 27,766 | |
| 73.24 | 75.49 | 73.24 | 73.60 | 55,573 | |
| 72.02 | 76.95 | 71.60 | 73.24 | 212,691 | |
| 72.09 | 72.50 | 71.90 | 72.02 | 21,381 | |
| 70.57 | 73.11 | 70.57 | 72.09 | 32,590 | |
| 71.48 | 72.98 | 70.03 | 70.57 | 37,879 | |
| 69.22 | 71.78 | 69.10 | 71.48 | 28,729 | |
| 68.17 | 70.00 | 68.02 | 68.91 | 14,042 | |
| 67.38 | 69.48 | 67.00 | 68.00 | 31,113 | |
| 71.44 | 72.80 | 66.75 | 67.38 | 62,209 | |
| 71.02 | 73.10 | 71.02 | 72.00 | 40,539 | |
| 73.19 | 73.44 | 71.00 | 71.02 | 27,425 | |
| 72.47 | 74.20 | 71.00 | 73.00 | 64,173 | |
| 72.96 | 72.99 | 72.05 | 72.47 | 12,088 | |
| 71.36 | 72.99 | 71.13 | 72.96 | 30,629 | |
| 71.82 | 72.22 | 71.07 | 71.12 | 10,298 | |
| 70.84 | 72.25 | 70.00 | 71.82 | 39,903 | |
| 71.63 | 72.00 | 70.51 | 71.00 | 14,933 | |
| 69.17 | 72.90 | 69.17 | 71.63 | 34,041 | |
| 70.39 | 71.80 | 68.34 | 69.17 | 38,294 | |
| 72.99 | 73.84 | 70.02 | 70.39 | 57,418 | |
| 73.58 | 74.20 | 72.36 | 72.99 | 29,022 | |
| 74.36 | 75.50 | 73.03 | 73.58 | 54,803 | |
| 74.23 | 75.47 | 73.02 | 74.36 | 49,623 | |
| 72.76 | 75.00 | 72.02 | 74.23 | 32,874 | |
| 73.88 | 74.00 | 71.90 | 72.76 | 26,871 | |
| 73.29 | 74.00 | 72.40 | 73.88 | 20,854 | |
| 72.13 | 73.80 | 72.07 | 73.29 | 21,986 | |
| 71.62 | 72.98 | 71.62 | 72.13 | 19,166 | |
| 71.00 | 72.00 | 71.00 | 71.35 | 10,357 | |
| 70.60 | 72.70 | 70.40 | 70.98 | 12,527 | |
| 72.34 | 74.00 | 70.00 | 70.60 | 29,889 | |
| 71.53 | 73.94 | 71.00 | 72.34 | 23,120 | |
| 74.95 | 74.95 | 71.49 | 71.53 | 86,999 | |
| 76.52 | 79.90 | 74.10 | 75.03 | 102,757 | |
| 78.00 | 78.00 | 76.00 | 76.52 | 56,829 | |
| 76.22 | 79.99 | 76.20 | 78.00 | 253,433 | |
| 74.50 | 79.00 | 73.61 | 76.22 | 454,143 | |
| 74.51 | 75.90 | 72.50 | 74.50 | 73,084 | |
| 72.06 | 76.87 | 72.06 | 74.51 | 305,122 | |
| 70.78 | 72.79 | 70.78 | 71.98 | 55,996 | |
| 70.06 | 73.40 | 69.00 | 70.73 | 217,491 | |
| 69.40 | 71.95 | 68.01 | 70.06 | 170,152 | |
| 68.10 | 70.50 | 68.10 | 69.40 | 153,560 | |
| 68.04 | 68.85 | 67.52 | 68.01 | 48,279 | |
| 67.17 | 70.10 | 66.48 | 68.04 | 218,245 | |
| 67.98 | 68.42 | 66.70 | 67.17 | 37,868 | |
| 68.48 | 68.98 | 67.25 | 67.98 | 55,476 | |
| 65.38 | 69.40 | 65.00 | 68.48 | 255,372 | |
| 66.08 | 66.94 | 65.02 | 65.38 | 59,753 | |
| 67.09 | 68.85 | 66.00 | 66.08 | 56,966 | |
| 67.01 | 70.00 | 67.01 | 67.09 | 286,564 |
The full price history back to 4 February 2003 is available on the interactive BIOC chart.
Daily OHLC from the Egyptian Exchange; history back to 2003. Prices in Egyptian pounds.