Upper Egypt Mills Company J.S.C (EGX:UEFM)
Egypt · Delayed Price · Currency is EGP 532.73
-14.48 (-2.65%)
At close: Oct 23, 2025
EGX:UEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 547.21 | 554.97 | 502.00 | 532.73 | 532.73 | -2.65% | 1,384 |
| Oct 22, 2025 | 557.37 | 570.00 | 544.00 | 547.21 | 547.21 | -1.82% | 4,190 |
| Oct 21, 2025 | 549.17 | 568.00 | 544.01 | 557.37 | 557.37 | 1.49% | 4,480 |
| Oct 20, 2025 | 530.08 | 550.00 | 530.00 | 549.17 | 549.17 | 3.60% | 3,303 |
| Oct 19, 2025 | 547.50 | 549.00 | 500.00 | 530.08 | 530.08 | -3.18% | 3,514 |
| Oct 16, 2025 | 537.36 | 549.00 | 535.03 | 547.50 | 547.50 | 1.89% | 1,834 |
| Oct 15, 2025 | 539.54 | 549.00 | 530.10 | 537.36 | 537.36 | -0.40% | 1,773 |
| Oct 14, 2025 | 520.98 | 540.00 | 521.00 | 539.54 | 539.54 | 3.56% | 2,876 |
| Oct 13, 2025 | 519.98 | 529.80 | 517.03 | 520.98 | 520.98 | 0.19% | 722 |
| Oct 12, 2025 | 523.59 | 523.49 | 515.00 | 519.98 | 519.98 | -0.69% | 744 |
| Oct 8, 2025 | 523.91 | 528.00 | 512.00 | 523.59 | 523.59 | -0.06% | 1,673 |
| Oct 7, 2025 | 525.08 | 532.90 | 515.00 | 523.91 | 523.91 | -0.22% | 1,150 |
| Oct 6, 2025 | 520.07 | 537.50 | 500.58 | 525.08 | 525.08 | 0.96% | 7,648 |
| Oct 5, 2025 | 473.49 | 530.00 | 473.50 | 520.07 | 520.07 | 9.84% | 18,146 |
| Oct 2, 2025 | 468.77 | 477.00 | 468.50 | 473.49 | 473.49 | 1.01% | 2,171 |
| Oct 1, 2025 | 472.59 | 475.00 | 467.75 | 468.77 | 468.77 | -0.81% | 830 |
| Sep 30, 2025 | 467.78 | 481.00 | 467.00 | 472.59 | 472.59 | 1.03% | 2,241 |
| Sep 29, 2025 | 469.20 | 478.00 | 467.00 | 467.78 | 467.78 | -0.30% | 1,372 |
| Sep 28, 2025 | 468.87 | 482.00 | 466.40 | 469.20 | 469.20 | 0.07% | 1,256 |
| Sep 25, 2025 | 476.05 | 478.95 | 465.01 | 468.87 | 468.87 | -1.51% | 1,495 |
| Sep 24, 2025 | 476.05 | 482.00 | 468.16 | 476.05 | 476.05 | - | 410 |
| Sep 23, 2025 | 464.39 | 494.00 | 465.00 | 476.05 | 476.05 | 2.51% | 3,967 |
| Sep 22, 2025 | 472.69 | 474.99 | 463.00 | 464.39 | 464.39 | -1.76% | 1,117 |
| Sep 21, 2025 | 478.46 | 482.00 | 468.00 | 472.69 | 472.69 | -1.21% | 1,123 |
| Sep 18, 2025 | 479.66 | 483.00 | 474.00 | 478.46 | 478.46 | -0.25% | 1,028 |
| Sep 17, 2025 | 475.48 | 485.00 | 465.11 | 479.66 | 479.66 | 0.88% | 2,087 |
| Sep 16, 2025 | 482.00 | 490.00 | 472.00 | 475.48 | 475.48 | -1.35% | 1,772 |
| Sep 15, 2025 | 486.28 | 499.80 | 481.00 | 482.00 | 482.00 | -0.88% | 3,750 |
| Sep 14, 2025 | 485.07 | 498.99 | 484.06 | 486.28 | 486.28 | 0.25% | 4,126 |
| Sep 11, 2025 | 494.55 | 504.95 | 482.03 | 485.07 | 485.07 | -1.92% | 31,155 |
| Sep 10, 2025 | 493.16 | 511.00 | 489.00 | 494.55 | 494.55 | 0.28% | 16,677 |
| Sep 9, 2025 | 504.54 | 513.00 | 488.00 | 493.16 | 493.16 | -2.26% | 2,834 |
| Sep 8, 2025 | 491.34 | 518.00 | 481.01 | 504.54 | 504.54 | 2.69% | 10,647 |
| Sep 7, 2025 | 507.07 | 520.00 | 491.00 | 491.34 | 491.34 | -3.10% | 5,523 |
| Sep 3, 2025 | 536.24 | 554.00 | 485.00 | 507.07 | 507.07 | -5.44% | 57,529 |
| Sep 2, 2025 | 548.55 | 582.22 | 531.00 | 536.24 | 536.24 | -2.24% | 14,640 |
| Sep 1, 2025 | 552.14 | 605.00 | 546.00 | 548.55 | 548.55 | -0.65% | 66,816 |
| Aug 31, 2025 | 521.29 | 594.00 | 525.00 | 552.14 | 552.14 | 5.92% | 62,408 |
| Aug 28, 2025 | 497.39 | 535.00 | 488.00 | 521.29 | 521.29 | 4.81% | 13,570 |
| Aug 27, 2025 | 497.39 | 497.50 | 486.00 | 497.39 | 497.39 | - | 228 |
| Aug 26, 2025 | 499.68 | 502.74 | 485.00 | 497.39 | 497.39 | -0.46% | 1,964 |
| Aug 25, 2025 | 516.22 | 532.00 | 482.11 | 499.68 | 499.68 | -3.20% | 3,642 |
| Aug 24, 2025 | 513.34 | 534.54 | 510.00 | 516.22 | 516.22 | 0.56% | 2,936 |
| Aug 21, 2025 | 537.49 | 549.99 | 510.00 | 513.34 | 513.34 | -4.49% | 42,778 |
| Aug 20, 2025 | 542.15 | 553.97 | 525.00 | 537.49 | 537.49 | -0.86% | 836 |
| Aug 19, 2025 | 547.94 | 556.00 | 506.31 | 542.15 | 542.15 | -1.06% | 732 |
| Aug 18, 2025 | 550.11 | 556.00 | 545.00 | 547.94 | 547.94 | -0.39% | 648 |
| Aug 17, 2025 | 555.90 | 562.00 | 548.00 | 550.11 | 550.11 | -1.04% | 960 |
| Aug 14, 2025 | 552.93 | 562.00 | 552.93 | 555.90 | 555.90 | 0.54% | 667 |
| Aug 13, 2025 | 561.19 | 566.00 | 550.00 | 552.93 | 552.93 | -1.47% | 941 |