Skip to main content
logo
The United Bank (EGX:UBEE)
Egypt flag Egypt · Delayed Price · Currency is EGP
13.88
-0.10 (-0.72%)
At close: Feb 22, 2026

The United Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202613.8814.0213.8813.9213.920.29%90,117
Feb 22, 202613.9814.1413.8813.8813.88-0.72%164,390
Feb 19, 202614.1114.1713.9713.9813.98-0.92%84,942
Feb 18, 202614.0714.2314.0314.1114.110.28%92,001
Feb 17, 202614.0614.1514.0114.0714.070.07%104,460
Feb 16, 202614.0914.2914.0014.0614.06-0.21%127,852
Feb 15, 202614.0314.3513.9814.0914.090.43%236,926
Feb 12, 202614.0814.0913.9514.0314.03-0.36%81,422
Feb 11, 202613.9814.1313.9514.0814.080.72%137,239
Feb 10, 202613.9614.0413.9313.9813.980.14%245,759
Feb 9, 202613.9714.0513.9213.9613.96-0.07%124,116
Feb 8, 202613.8614.0613.8813.9713.970.79%98,172
Feb 5, 202614.0414.1213.8613.8613.86-1.28%272,221
Feb 4, 202613.9614.1413.9114.0414.040.57%151,135
Feb 3, 202613.8714.1013.8713.9613.960.65%264,875
Feb 2, 202613.9114.1513.7413.8713.87-0.29%1,809,006
Feb 1, 202613.8714.1513.8413.9113.910.29%124,436
Jan 28, 202614.4514.9213.8113.8713.87-4.01%748,730
Jan 27, 202614.8415.0014.3014.4514.45-2.63%492,124
Jan 26, 202614.9015.1914.8014.8414.84-0.40%105,017
Jan 25, 202614.8715.5014.8714.9014.900.20%378,963
Jan 22, 202614.6715.8814.6714.8714.871.36%1,295,130
Jan 21, 202614.7614.8514.6314.6714.67-0.61%55,191
Jan 20, 202614.6914.9714.6014.7614.760.48%165,037
Jan 19, 202614.6814.8814.4814.6914.690.07%94,647
Jan 18, 202614.5114.9014.2614.6814.681.17%44,332
Jan 15, 202614.4714.6914.0214.5114.510.28%107,861
Jan 14, 202614.6514.8014.3914.4714.47-1.23%80,026
Jan 13, 202614.7914.9414.5014.6514.65-0.95%90,304
Jan 12, 202614.8015.1014.6914.7914.79-0.07%214,938
Jan 11, 202614.5315.1514.4014.8014.801.86%424,947
Jan 8, 202614.5914.6814.4014.5314.53-0.41%24,759
Jan 6, 202614.4614.6714.3014.5914.590.90%47,579
Jan 5, 202614.8914.9014.3214.4614.46-2.89%141,573
Jan 4, 202614.7514.9514.7014.8914.890.95%44,717
Dec 31, 202514.8614.8814.7114.7514.75-0.74%53,682
Dec 30, 202514.8814.9614.7614.8614.86-0.13%60,751
Dec 29, 202514.9214.9914.8014.8814.88-0.27%44,179
Dec 28, 202514.8214.9914.7514.9214.920.67%29,368
Dec 25, 202514.9414.9812.4014.8214.82-0.80%51,279
Dec 24, 202514.8115.1014.6514.9414.940.88%113,650
Dec 23, 202514.6214.8714.5414.8114.811.30%111,484
Dec 22, 202514.7414.8014.6014.6214.62-0.81%49,143
Dec 21, 202514.8714.9514.6214.7414.74-0.87%90,170
Dec 18, 202514.9015.0014.8314.8714.87-0.20%58,765
Dec 17, 202514.9615.0014.8114.9014.90-0.40%87,774
Dec 16, 202515.0115.0514.9114.9614.96-0.33%71,553
Dec 15, 202515.0415.1015.0015.0115.01-0.20%98,113
Dec 14, 202515.0515.1715.0015.0415.04-0.07%55,639
Dec 11, 202515.0515.1415.0015.0515.05-148,562