The United Bank (EGX:UBEE)
Egypt · Delayed Price · Currency is EGP 14.02
+0.07 (0.50%)
At close: Oct 21, 2025
The United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.95 | 14.14 | 13.88 | 14.11 | 14.11 | 1.15% | 98,841 |
| Oct 22, 2025 | 14.02 | 14.00 | 13.86 | 13.95 | 13.95 | -0.50% | 24,391 |
| Oct 21, 2025 | 13.95 | 14.08 | 13.91 | 14.02 | 14.02 | 0.50% | 28,327 |
| Oct 20, 2025 | 13.95 | 14.00 | 13.89 | 13.95 | 13.95 | - | 7,045 |
| Oct 19, 2025 | 13.95 | 14.00 | 13.88 | 13.95 | 13.95 | - | 13,536 |
| Oct 16, 2025 | 13.95 | 14.00 | 13.88 | 13.95 | 13.95 | - | 2,699 |
| Oct 15, 2025 | 13.95 | 14.08 | 13.86 | 13.95 | 13.95 | - | 17,701 |
| Oct 14, 2025 | 14.08 | 14.10 | 13.85 | 13.95 | 13.95 | -0.92% | 271,774 |
| Oct 13, 2025 | 13.86 | 14.10 | 13.85 | 14.08 | 14.08 | 1.59% | 221,147 |
| Oct 12, 2025 | 13.87 | 13.93 | 13.86 | 13.86 | 13.86 | -0.07% | 123,518 |
| Oct 8, 2025 | 13.87 | 13.93 | 13.86 | 13.87 | 13.87 | - | 16,679 |
| Oct 7, 2025 | 13.87 | 13.91 | 13.86 | 13.87 | 13.87 | - | 154,513 |
| Oct 6, 2025 | 13.86 | 13.91 | 13.86 | 13.87 | 13.87 | 0.07% | 71,818 |
| Oct 5, 2025 | 13.86 | 13.92 | 13.86 | 13.86 | 13.86 | - | 5,938 |
| Oct 2, 2025 | 13.92 | 13.94 | 13.85 | 13.86 | 13.86 | -0.43% | 62,070 |
| Oct 1, 2025 | 13.86 | 13.94 | 13.86 | 13.92 | 13.92 | 0.43% | 23,922 |
| Sep 30, 2025 | 13.95 | 13.95 | 13.86 | 13.86 | 13.86 | -0.65% | 146,472 |
| Sep 29, 2025 | 13.91 | 13.95 | 13.86 | 13.95 | 13.95 | 0.29% | 456,113 |
| Sep 28, 2025 | 13.91 | 13.94 | 13.87 | 13.91 | 13.91 | - | 6,545 |
| Sep 25, 2025 | 13.89 | 13.94 | 13.87 | 13.91 | 13.91 | 0.14% | 30,656 |
| Sep 24, 2025 | 13.88 | 13.94 | 13.86 | 13.89 | 13.89 | 0.07% | 36,683 |
| Sep 23, 2025 | 13.94 | 13.96 | 13.87 | 13.88 | 13.88 | -0.43% | 24,241 |
| Sep 22, 2025 | 14.00 | 13.99 | 13.86 | 13.94 | 13.94 | -0.43% | 36,166 |
| Sep 21, 2025 | 13.91 | 14.00 | 13.86 | 14.00 | 14.00 | 0.65% | 111,727 |
| Sep 18, 2025 | 13.91 | 13.99 | 13.87 | 13.91 | 13.91 | - | 4,575 |
| Sep 17, 2025 | 13.91 | 13.98 | 13.86 | 13.91 | 13.91 | - | 9,598 |
| Sep 16, 2025 | 13.86 | 14.00 | 13.86 | 13.91 | 13.91 | 0.36% | 293,271 |
| Sep 15, 2025 | 13.88 | 14.00 | 13.86 | 13.86 | 13.86 | -0.14% | 122,810 |
| Sep 14, 2025 | 13.86 | 13.95 | 13.86 | 13.88 | 13.88 | 0.14% | 32,147 |
| Sep 11, 2025 | 14.09 | 14.00 | 13.86 | 13.86 | 13.86 | -1.63% | 86,843 |
| Sep 10, 2025 | 14.09 | 14.00 | 13.87 | 14.09 | 14.09 | - | 3,953 |
| Sep 9, 2025 | 13.89 | 14.11 | 13.86 | 14.09 | 14.09 | 1.44% | 197,573 |
| Sep 8, 2025 | 13.89 | 14.03 | 13.87 | 13.89 | 13.89 | - | 12,984 |
| Sep 7, 2025 | 13.89 | 14.05 | 13.83 | 13.89 | 13.89 | - | 9,587 |
| Sep 3, 2025 | 13.89 | 14.00 | 13.85 | 13.89 | 13.89 | - | 1,730 |
| Sep 2, 2025 | 13.89 | 14.01 | 13.81 | 13.89 | 13.89 | - | 9,173 |
| Sep 1, 2025 | 14.03 | 14.10 | 13.85 | 13.89 | 13.89 | -1.00% | 31,644 |
| Aug 31, 2025 | 14.05 | 14.10 | 13.85 | 14.03 | 14.03 | -0.14% | 24,350 |
| Aug 28, 2025 | 14.06 | 14.10 | 13.86 | 14.05 | 14.05 | -0.07% | 31,981 |
| Aug 27, 2025 | 14.06 | 14.09 | 13.87 | 14.06 | 14.06 | - | 9,943 |
| Aug 26, 2025 | 14.04 | 14.10 | 13.85 | 14.06 | 14.06 | 0.14% | 30,945 |
| Aug 25, 2025 | 14.01 | 14.10 | 13.85 | 14.04 | 14.04 | 0.21% | 40,503 |
| Aug 24, 2025 | 14.01 | 13.98 | 13.84 | 14.01 | 14.01 | - | 4,798 |
| Aug 21, 2025 | 14.01 | 13.90 | 13.84 | 14.01 | 14.01 | - | 20,513 |
| Aug 20, 2025 | 14.01 | 13.90 | 13.86 | 14.01 | 14.01 | - | 6,485 |
| Aug 19, 2025 | 14.01 | 13.95 | 13.87 | 14.01 | 14.01 | - | 19,954 |
| Aug 18, 2025 | 14.01 | 13.99 | 13.86 | 14.01 | 14.01 | - | 15,256 |
| Aug 17, 2025 | 14.01 | 13.91 | 13.86 | 14.01 | 14.01 | - | 18,746 |
| Aug 14, 2025 | 14.01 | 14.01 | 13.86 | 14.01 | 14.01 | - | 4,626 |
| Aug 13, 2025 | 13.93 | 14.05 | 13.86 | 14.01 | 14.01 | 0.57% | 66,205 |