The United Bank (EGX:UBEE)
Egypt · Delayed Price · Currency is EGP 13.87
-0.04 (-0.29%)
At close: Feb 2, 2026
The United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 13.91 | 14.15 | 13.74 | 13.87 | 13.87 | -0.29% | 1,809,006 |
| Feb 1, 2026 | 13.87 | 14.15 | 13.84 | 13.91 | 13.91 | 0.29% | 124,436 |
| Jan 28, 2026 | 14.45 | 14.92 | 13.81 | 13.87 | 13.87 | -4.01% | 748,730 |
| Jan 27, 2026 | 14.84 | 15.00 | 14.30 | 14.45 | 14.45 | -2.63% | 492,124 |
| Jan 26, 2026 | 14.90 | 15.19 | 14.80 | 14.84 | 14.84 | -0.40% | 105,017 |
| Jan 25, 2026 | 14.87 | 15.50 | 14.87 | 14.90 | 14.90 | 0.20% | 378,963 |
| Jan 22, 2026 | 14.67 | 15.88 | 14.67 | 14.87 | 14.87 | 1.36% | 1,295,130 |
| Jan 21, 2026 | 14.76 | 14.85 | 14.63 | 14.67 | 14.67 | -0.61% | 55,191 |
| Jan 20, 2026 | 14.69 | 14.97 | 14.60 | 14.76 | 14.76 | 0.48% | 165,037 |
| Jan 19, 2026 | 14.68 | 14.88 | 14.48 | 14.69 | 14.69 | 0.07% | 94,647 |
| Jan 18, 2026 | 14.51 | 14.90 | 14.26 | 14.68 | 14.68 | 1.17% | 44,332 |
| Jan 15, 2026 | 14.47 | 14.69 | 14.02 | 14.51 | 14.51 | 0.28% | 107,861 |
| Jan 14, 2026 | 14.65 | 14.80 | 14.39 | 14.47 | 14.47 | -1.23% | 80,026 |
| Jan 13, 2026 | 14.79 | 14.94 | 14.50 | 14.65 | 14.65 | -0.95% | 90,304 |
| Jan 12, 2026 | 14.80 | 15.10 | 14.69 | 14.79 | 14.79 | -0.07% | 214,938 |
| Jan 11, 2026 | 14.53 | 15.15 | 14.40 | 14.80 | 14.80 | 1.86% | 424,947 |
| Jan 8, 2026 | 14.59 | 14.68 | 14.40 | 14.53 | 14.53 | -0.41% | 24,759 |
| Jan 6, 2026 | 14.46 | 14.67 | 14.30 | 14.59 | 14.59 | 0.90% | 47,579 |
| Jan 5, 2026 | 14.89 | 14.90 | 14.32 | 14.46 | 14.46 | -2.89% | 141,573 |
| Jan 4, 2026 | 14.75 | 14.95 | 14.70 | 14.89 | 14.89 | 0.95% | 44,717 |
| Dec 31, 2025 | 14.86 | 14.88 | 14.71 | 14.75 | 14.75 | -0.74% | 53,682 |
| Dec 30, 2025 | 14.88 | 14.96 | 14.76 | 14.86 | 14.86 | -0.13% | 60,751 |
| Dec 29, 2025 | 14.92 | 14.99 | 14.80 | 14.88 | 14.88 | -0.27% | 44,179 |
| Dec 28, 2025 | 14.82 | 14.99 | 14.75 | 14.92 | 14.92 | 0.67% | 29,368 |
| Dec 25, 2025 | 14.94 | 14.98 | 12.40 | 14.82 | 14.82 | -0.80% | 51,279 |
| Dec 24, 2025 | 14.81 | 15.10 | 14.65 | 14.94 | 14.94 | 0.88% | 113,650 |
| Dec 23, 2025 | 14.62 | 14.87 | 14.54 | 14.81 | 14.81 | 1.30% | 111,484 |
| Dec 22, 2025 | 14.74 | 14.80 | 14.60 | 14.62 | 14.62 | -0.81% | 49,143 |
| Dec 21, 2025 | 14.87 | 14.95 | 14.62 | 14.74 | 14.74 | -0.87% | 90,170 |
| Dec 18, 2025 | 14.90 | 15.00 | 14.83 | 14.87 | 14.87 | -0.20% | 58,765 |
| Dec 17, 2025 | 14.96 | 15.00 | 14.81 | 14.90 | 14.90 | -0.40% | 87,774 |
| Dec 16, 2025 | 15.01 | 15.05 | 14.91 | 14.96 | 14.96 | -0.33% | 71,553 |
| Dec 15, 2025 | 15.04 | 15.10 | 15.00 | 15.01 | 15.01 | -0.20% | 98,113 |
| Dec 14, 2025 | 15.05 | 15.17 | 15.00 | 15.04 | 15.04 | -0.07% | 55,639 |
| Dec 11, 2025 | 15.05 | 15.14 | 15.00 | 15.05 | 15.05 | - | 148,562 |
| Dec 10, 2025 | 15.11 | 15.20 | 15.02 | 15.05 | 15.05 | -0.40% | 97,077 |
| Dec 9, 2025 | 15.16 | 15.20 | 14.98 | 15.11 | 15.11 | -0.33% | 727,272 |
| Dec 8, 2025 | 15.22 | 15.36 | 15.11 | 15.16 | 15.16 | -0.39% | 141,453 |
| Dec 7, 2025 | 15.18 | 15.30 | 15.05 | 15.22 | 15.22 | 0.26% | 157,004 |
| Dec 4, 2025 | 15.15 | 15.36 | 15.16 | 15.18 | 15.18 | 0.20% | 147,820 |
| Dec 3, 2025 | 15.04 | 15.49 | 15.00 | 15.15 | 15.15 | 0.73% | 290,604 |
| Dec 2, 2025 | 15.41 | 15.45 | 15.00 | 15.04 | 15.04 | -2.40% | 557,044 |
| Dec 1, 2025 | 17.12 | 18.45 | 15.40 | 15.41 | 15.41 | -9.99% | 2,040,596 |
| Nov 30, 2025 | 15.96 | 17.40 | 15.51 | 17.12 | 17.12 | 7.27% | 665,784 |
| Nov 27, 2025 | 15.50 | 16.00 | 15.00 | 15.96 | 15.96 | 2.97% | 178,824 |
| Nov 26, 2025 | 15.45 | 15.98 | 15.45 | 15.50 | 15.50 | 0.32% | 85,772 |
| Nov 25, 2025 | 15.88 | 16.28 | 15.21 | 15.45 | 15.45 | -2.71% | 218,272 |
| Nov 24, 2025 | 15.71 | 17.80 | 15.71 | 15.88 | 15.88 | 1.08% | 781,414 |
| Nov 23, 2025 | 15.73 | 16.35 | 15.65 | 15.71 | 15.71 | -0.13% | 133,211 |
| Nov 20, 2025 | 15.76 | 16.00 | 15.62 | 15.73 | 15.73 | -0.19% | 43,430 |