Upper Egypt Mills Company J.S.C (EGX:UEFM)
Egypt · Delayed Price · Currency is EGP 542.87
-2.12 (-0.39%)
At close: Aug 25, 2026
EGX:UEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 544.77 | 545.00 | 537.16 | 544.99 | 544.99 | 0.04% | 2,570 |
| Aug 23, 2026 | 538.85 | 546.59 | 536.00 | 544.77 | 544.77 | 1.10% | 3,552 |
| Aug 20, 2026 | 539.11 | 543.47 | 536.18 | 538.85 | 538.85 | -0.05% | 1,421 |
| Aug 19, 2026 | 544.63 | 546.99 | 536.01 | 539.11 | 539.11 | -1.01% | 7,130 |
| Aug 18, 2026 | 543.52 | 555.00 | 535.11 | 544.63 | 544.63 | 0.20% | 6,289 |
| Aug 17, 2026 | 568.68 | 570.00 | 531.00 | 543.52 | 543.52 | -4.42% | 29,932 |
| Aug 16, 2026 | 568.44 | 585.00 | 566.00 | 568.68 | 568.68 | 0.04% | 3,972 |
| Aug 13, 2026 | 574.98 | 588.00 | 565.00 | 568.44 | 568.44 | -1.14% | 5,217 |
| Aug 12, 2026 | 552.21 | 589.00 | 553.50 | 574.98 | 574.98 | 4.12% | 39,420 |
| Aug 11, 2026 | 546.03 | 557.00 | 547.88 | 552.21 | 552.21 | 1.13% | 3,875 |
| Aug 10, 2026 | 546.25 | 550.00 | 542.00 | 546.03 | 546.03 | -0.04% | 1,396 |
| Aug 9, 2026 | 550.03 | 554.00 | 541.00 | 546.25 | 546.25 | -0.69% | 1,374 |
| Aug 6, 2026 | 549.32 | 557.00 | 546.00 | 550.03 | 550.03 | 0.13% | 4,129 |
| Aug 5, 2026 | 540.34 | 552.00 | 540.50 | 549.32 | 549.32 | 1.66% | 4,916 |
| Aug 4, 2026 | 540.65 | 543.50 | 540.00 | 540.34 | 540.34 | -0.06% | 2,207 |
| Aug 3, 2026 | 544.19 | 544.00 | 540.00 | 540.65 | 540.65 | -0.65% | 3,227 |
| Aug 2, 2026 | 537.50 | 555.00 | 540.13 | 544.19 | 544.19 | 1.24% | 3,430 |
| Jul 30, 2026 | 550.01 | 565.00 | 536.00 | 537.50 | 537.50 | -2.27% | 14,015 |
| Jul 29, 2026 | 542.78 | 594.00 | 536.00 | 550.01 | 550.01 | 1.33% | 24,106 |
| Jul 28, 2026 | 542.30 | 546.90 | 542.00 | 542.78 | 542.78 | 0.09% | 2,173 |
| Jul 27, 2026 | 540.64 | 547.00 | 540.50 | 542.30 | 542.30 | 0.31% | 3,230 |
| Jul 26, 2026 | 539.32 | 548.50 | 540.25 | 540.64 | 540.64 | 0.24% | 2,176 |
| Jul 22, 2026 | 540.25 | 548.90 | 536.20 | 539.32 | 539.32 | -0.17% | 4,032 |
| Jul 21, 2026 | 550.37 | 555.00 | 530.00 | 540.25 | 540.25 | -1.84% | 6,530 |
| Jul 20, 2026 | 559.01 | 571.00 | 550.03 | 550.37 | 550.37 | -1.55% | 25,934 |
| Jul 19, 2026 | 524.58 | 625.00 | 520.00 | 559.01 | 559.01 | 6.56% | 65,567 |
| Jul 16, 2026 | 514.59 | 528.00 | 511.30 | 524.58 | 524.58 | 1.94% | 3,369 |
| Jul 15, 2026 | 514.33 | 522.00 | 511.00 | 514.59 | 514.59 | 0.05% | 3,163 |
| Jul 14, 2026 | 500.78 | 524.00 | 496.00 | 514.33 | 514.33 | 2.71% | 5,867 |
| Jul 13, 2026 | 505.62 | 517.90 | 495.00 | 500.78 | 500.78 | -0.96% | 1,440 |
| Jul 12, 2026 | 518.06 | 524.95 | 491.00 | 505.62 | 505.62 | -2.40% | 1,723 |
| Jul 9, 2026 | 480.28 | 529.00 | 480.00 | 518.06 | 518.06 | 7.87% | 19,495 |
| Jul 8, 2026 | 489.97 | 494.90 | 479.00 | 480.28 | 480.28 | -1.98% | 1,694 |
| Jul 7, 2026 | 499.45 | 499.98 | 484.00 | 489.97 | 489.97 | -1.90% | 2,767 |
| Jul 6, 2026 | 477.74 | 501.00 | 477.61 | 499.45 | 499.45 | 4.54% | 4,163 |
| Jul 5, 2026 | 477.14 | 482.00 | 477.01 | 477.74 | 477.74 | 0.13% | 1,096 |
| Jul 1, 2026 | 470.00 | 483.44 | 473.00 | 477.14 | 477.14 | 1.52% | 1,026 |
| Jun 30, 2026 | 470.00 | 474.00 | 467.20 | 470.00 | 470.00 | - | 415 |
| Jun 29, 2026 | 467.56 | 476.90 | 462.00 | 470.00 | 470.00 | 0.52% | 2,786 |
| Jun 28, 2026 | 486.78 | 491.00 | 460.00 | 467.56 | 467.56 | -3.95% | 1,880 |
| Jun 25, 2026 | 496.53 | 505.00 | 484.05 | 486.78 | 486.78 | -1.96% | 2,051 |
| Jun 24, 2026 | 484.15 | 500.00 | 476.30 | 496.53 | 496.53 | 2.56% | 8,707 |
| Jun 23, 2026 | 476.94 | 490.00 | 474.00 | 484.15 | 484.15 | 1.51% | 4,380 |
| Jun 22, 2026 | 473.11 | 480.00 | 469.00 | 476.94 | 476.94 | 0.81% | 1,903 |
| Jun 21, 2026 | 470.05 | 473.30 | 468.28 | 473.11 | 473.11 | 0.65% | 1,245 |
| Jun 17, 2026 | 472.20 | 472.70 | 468.00 | 470.05 | 470.05 | -0.46% | 3,318 |
| Jun 16, 2026 | 472.48 | 474.87 | 468.11 | 472.20 | 472.20 | -0.06% | 1,003 |
| Jun 15, 2026 | 468.67 | 473.00 | 466.01 | 472.48 | 472.48 | 0.81% | 3,681 |
| Jun 14, 2026 | 468.99 | 471.07 | 468.00 | 468.67 | 468.67 | -0.07% | 1,006 |
| Jun 11, 2026 | 473.85 | 477.77 | 465.01 | 468.99 | 468.99 | -1.03% | 1,699 |