Skip to main content
logo
The United Bank (EGX:UBEE)
Egypt flag Egypt · Delayed Price · Currency is EGP
15.99
+0.20 (1.27%)
At close: Oct 4, 2026

The United Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202615.2016.0515.5315.7915.793.88%73,857
Sep 30, 202615.9215.9915.0015.2015.20-4.52%77,881
Sep 29, 202615.5416.0815.5015.9215.922.45%52,012
Sep 28, 202615.4015.6415.2515.5415.540.91%25,263
Sep 27, 202615.4215.8715.2615.4015.40-0.13%26,359
Sep 24, 202615.8415.9215.3015.4215.42-2.65%95,708
Sep 23, 202616.0016.2515.5515.8415.84-1.00%123,064
Sep 22, 202616.0116.3815.2016.0016.00-0.06%101,718
Sep 21, 202616.2616.7016.0016.0116.01-1.54%162,106
Sep 20, 202616.5116.5216.0116.2616.26-1.51%102,116
Sep 17, 202616.9816.9916.2616.5116.51-2.77%73,117
Sep 16, 202616.5817.0016.5016.9816.982.41%289,364
Sep 15, 202616.3917.1216.0016.5816.581.16%429,247
Sep 14, 202616.0016.5015.7716.3916.392.44%347,503
Sep 13, 202616.1816.2415.8016.0016.00-1.11%225,050
Sep 10, 202616.1816.5015.7016.1816.18-438,723
Sep 9, 202614.9617.6514.7016.1816.188.16%2,063,256
Sep 8, 202614.9915.1114.8514.9614.96-0.20%106,589
Sep 7, 202614.8215.0014.8314.9914.991.15%163,426
Sep 6, 202614.5015.1714.6114.8214.822.21%421,830
Sep 3, 202614.6014.7514.4514.5014.50-0.68%267,634
Sep 2, 202614.6614.8014.5714.6014.60-0.41%218,934
Sep 1, 202614.5814.7314.5814.6614.660.55%142,588
Aug 31, 202614.7514.8014.5014.5814.58-1.15%132,276
Aug 30, 202614.5214.8214.4114.7514.751.58%260,765
Aug 26, 202614.6514.7914.4714.5214.52-0.89%75,413
Aug 25, 202614.6814.8014.5314.6514.65-0.20%229,146
Aug 24, 202614.6814.9114.5014.6814.68-36,580
Aug 23, 202614.6515.0014.4014.6814.680.20%90,275
Aug 20, 202614.5014.6914.4014.6514.651.03%178,120
Aug 19, 202614.7814.8514.4414.5014.50-1.89%214,770
Aug 18, 202614.7814.9014.7014.7814.78-362,596
Aug 17, 202614.9314.9414.7014.7814.78-1.00%274,393
Aug 16, 202614.8215.0014.8014.9314.930.74%348,359
Aug 13, 202614.6615.7814.7014.8214.821.09%1,137,856
Aug 12, 202613.9514.7613.9614.6614.665.09%987,271
Aug 11, 202614.0214.1013.9013.9513.95-0.50%220,890
Aug 10, 202614.1014.2014.0014.0214.02-0.57%184,659
Aug 9, 202614.1014.2014.0614.1014.10-279,909
Aug 6, 202614.2514.2814.0414.1014.10-1.05%200,670
Aug 5, 202613.9114.3013.9014.2514.252.44%500,802
Aug 4, 202613.8014.0713.7013.9113.910.80%554,794
Aug 3, 202613.6813.8413.6013.8013.800.88%152,048
Aug 2, 202613.5613.7013.5413.6813.680.88%104,460
Jul 30, 202613.7013.8013.4013.5613.56-1.02%239,004
Jul 29, 202613.7713.9013.6613.7013.70-0.51%326,678
Jul 28, 202613.6613.8613.6513.7713.770.81%689,466
Jul 27, 202613.6113.7613.6013.6613.660.37%225,147
Jul 26, 202613.7213.8013.6013.6113.61-0.80%125,475
Jul 22, 202613.7213.8513.7013.7213.72-109,368