Skip to main content
logo
The United Bank (EGX:UBEE)
Egypt flag Egypt · Delayed Price · Currency is EGP
15.04
-0.37 (-2.40%)
At close: Dec 2, 2025

The United Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202515.4115.4515.0015.0415.04-2.40%557,044
Dec 1, 202517.1218.4515.4015.4115.41-9.99%2,040,596
Nov 30, 202515.9617.4015.5117.1217.127.27%665,784
Nov 27, 202515.5016.0015.0015.9615.962.97%178,824
Nov 26, 202515.4515.9815.4515.5015.500.32%85,772
Nov 25, 202515.8816.2815.2115.4515.45-2.71%218,272
Nov 24, 202515.7117.8015.7115.8815.881.08%781,414
Nov 23, 202515.7316.3515.6515.7115.71-0.13%133,211
Nov 20, 202515.7616.0015.6215.7315.73-0.19%43,430
Nov 19, 202515.7116.0015.5115.7615.760.32%96,009
Nov 18, 202515.9316.3915.7015.7115.71-1.38%429,693
Nov 17, 202515.9816.3815.7715.9315.93-0.31%68,476
Nov 16, 202516.8316.9115.9615.9815.98-5.05%428,511
Nov 13, 202517.3817.7016.5116.8316.83-3.16%543,069
Nov 12, 202518.1419.0817.2017.3817.38-4.19%944,265
Nov 11, 202515.1218.1414.8818.1418.1419.97%1,555,940
Nov 10, 202514.6015.2514.4515.1215.123.56%223,655
Nov 9, 202514.2914.6914.1114.6014.602.17%68,857
Nov 6, 202514.1914.4413.9714.2914.290.70%207,423
Nov 5, 202514.1914.2013.9614.1914.19-20,939
Nov 4, 202514.1814.2013.9514.1914.190.07%58,383
Nov 3, 202514.1814.2214.0314.1814.18-49,589
Nov 2, 202514.1814.3414.0314.1814.18-104,557
Oct 30, 202514.1414.2014.0014.1814.180.28%201,456
Oct 29, 202514.0714.1813.9414.1414.140.50%22,998
Oct 28, 202514.0714.1813.9514.0714.07-19,231
Oct 27, 202514.1314.1713.9414.0714.07-0.42%23,989
Oct 26, 202514.1114.1413.8814.1314.130.14%93,159
Oct 23, 202513.9514.1413.8814.1114.111.15%98,841
Oct 22, 202514.0214.0013.8613.9513.95-0.50%24,391
Oct 21, 202513.9514.0813.9114.0214.020.50%28,327
Oct 20, 202513.9514.0013.8913.9513.95-7,045
Oct 19, 202513.9514.0013.8813.9513.95-13,536
Oct 16, 202513.9514.0013.8813.9513.95-2,699
Oct 15, 202513.9514.0813.8613.9513.95-17,701
Oct 14, 202514.0814.1013.8513.9513.95-0.92%271,774
Oct 13, 202513.8614.1013.8514.0814.081.59%221,147
Oct 12, 202513.8713.9313.8613.8613.86-0.07%123,518
Oct 8, 202513.8713.9313.8613.8713.87-16,679
Oct 7, 202513.8713.9113.8613.8713.87-154,513
Oct 6, 202513.8613.9113.8613.8713.870.07%71,818
Oct 5, 202513.8613.9213.8613.8613.86-5,938
Oct 2, 202513.9213.9413.8513.8613.86-0.43%62,070
Oct 1, 202513.8613.9413.8613.9213.920.43%23,922
Sep 30, 202513.9513.9513.8613.8613.86-0.65%146,472
Sep 29, 202513.9113.9513.8613.9513.950.29%456,113
Sep 28, 202513.9113.9413.8713.9113.91-6,545
Sep 25, 202513.8913.9413.8713.9113.910.14%30,656
Sep 24, 202513.8813.9413.8613.8913.890.07%36,683
Sep 23, 202513.9413.9613.8713.8813.88-0.43%24,241