Upper Egypt Mills Company J.S.C (EGX:UEFM)
Egypt · Delayed Price · Currency is EGP 494.55
+1.39 (0.28%)
At close: Sep 10, 2025
EGX:UEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 557.91 | 571.60 | 557.91 | 561.19 | 561.19 | 0.59% | 563 |
| Aug 11, 2025 | 559.90 | 566.99 | 557.00 | 557.91 | 557.91 | -0.36% | 569 |
| Aug 10, 2025 | 550.13 | 574.98 | 553.00 | 559.90 | 559.90 | 1.78% | 1,382 |
| Aug 7, 2025 | 565.20 | 579.99 | 546.15 | 550.13 | 550.13 | -2.67% | 5,027 |
| Aug 6, 2025 | 576.17 | 587.00 | 550.00 | 565.20 | 565.20 | -1.90% | 1,145 |
| Aug 5, 2025 | 581.93 | 589.90 | 575.00 | 576.17 | 576.17 | -0.99% | 2,144 |
| Aug 4, 2025 | 581.93 | 589.90 | 580.00 | 581.93 | 581.93 | - | 228 |
| Aug 3, 2025 | 581.93 | 584.49 | 576.00 | 581.93 | 581.93 | - | 426 |
| Jul 31, 2025 | 581.93 | 591.89 | 582.00 | 581.93 | 581.93 | - | 161 |
| Jul 30, 2025 | 587.15 | 594.89 | 580.00 | 581.93 | 581.93 | -0.89% | 928 |
| Jul 29, 2025 | 581.15 | 597.00 | 575.00 | 587.15 | 587.15 | 1.03% | 1,574 |
| Jul 28, 2025 | 587.99 | 599.98 | 575.00 | 581.15 | 581.15 | -1.16% | 918 |
| Jul 27, 2025 | 588.93 | 605.00 | 580.00 | 587.99 | 587.99 | -0.16% | 2,501 |
| Jul 23, 2025 | 590.11 | 596.99 | 585.00 | 588.93 | 588.93 | -0.20% | 669 |
| Jul 22, 2025 | 603.07 | 603.00 | 586.00 | 590.11 | 590.11 | -2.15% | 646 |
| Jul 21, 2025 | 591.51 | 615.99 | 592.11 | 603.07 | 603.07 | 1.95% | 531 |
| Jul 20, 2025 | 605.45 | 617.00 | 571.00 | 591.51 | 591.51 | -2.30% | 7,865 |
| Jul 17, 2025 | 630.04 | 639.88 | 587.09 | 605.45 | 605.45 | -3.90% | 7,660 |
| Jul 16, 2025 | 639.19 | 659.00 | 624.00 | 630.04 | 630.04 | -1.43% | 2,530 |
| Jul 15, 2025 | 667.92 | 684.50 | 627.00 | 639.19 | 639.19 | -4.30% | 7,419 |
| Jul 14, 2025 | 647.02 | 748.99 | 610.01 | 667.92 | 667.92 | 3.23% | 12,925 |
| Jul 13, 2025 | 567.12 | 680.54 | 555.00 | 647.02 | 647.02 | 14.09% | 5,965 |
| Jul 10, 2025 | 581.06 | 588.90 | 550.00 | 567.12 | 567.12 | -2.40% | 1,042 |
| Jul 9, 2025 | 578.00 | 589.00 | 573.52 | 581.06 | 581.06 | 0.53% | 2,768 |
| Jul 7, 2025 | 539.53 | 619.99 | 521.00 | 578.00 | 578.00 | 7.13% | 6,664 |
| Jul 6, 2025 | 521.98 | 550.00 | 510.00 | 539.53 | 539.53 | 3.36% | 2,748 |
| Jul 2, 2025 | 538.53 | 539.00 | 502.03 | 521.98 | 521.98 | -3.07% | 1,419 |
| Jul 1, 2025 | 551.70 | 574.99 | 522.00 | 538.53 | 538.53 | -2.39% | 1,609 |
| Jun 30, 2025 | 494.42 | 584.00 | 467.01 | 551.70 | 551.70 | 11.59% | 6,708 |
| Jun 29, 2025 | 450.96 | 525.00 | 451.00 | 494.42 | 494.42 | 9.64% | 9,065 |
| Jun 25, 2025 | 458.42 | 470.00 | 445.11 | 450.96 | 450.96 | -1.63% | 666 |