Upper Egypt Mills Company J.S.C (EGX:UEFM)
Egypt · Delayed Price · Currency is EGP 489.30
+1.07 (0.22%)
At close: May 14, 2026
EGX:UEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 495.43 | 499.30 | 487.00 | 488.23 | 488.23 | -1.45% | 6,228 |
| May 12, 2026 | 496.41 | 504.97 | 492.01 | 495.43 | 495.43 | -0.20% | 3,250 |
| May 11, 2026 | 501.97 | 505.90 | 495.44 | 496.41 | 496.41 | -1.11% | 1,513 |
| May 10, 2026 | 499.25 | 508.00 | 496.00 | 501.97 | 501.97 | 0.54% | 8,283 |
| May 6, 2026 | 511.25 | 517.00 | 497.02 | 499.25 | 499.25 | -2.35% | 12,591 |
| May 5, 2026 | 489.42 | 530.00 | 486.50 | 511.25 | 511.25 | 4.46% | 10,438 |
| May 4, 2026 | 496.25 | 502.00 | 484.36 | 489.42 | 489.42 | -1.38% | 4,183 |
| May 3, 2026 | 500.47 | 514.69 | 495.00 | 496.25 | 496.25 | -0.84% | 8,053 |
| Apr 30, 2026 | 509.01 | 520.00 | 495.20 | 500.47 | 500.47 | -1.68% | 4,413 |
| Apr 29, 2026 | 511.28 | 529.00 | 504.00 | 509.01 | 509.01 | -0.44% | 7,559 |
| Apr 28, 2026 | 516.17 | 519.80 | 510.00 | 511.28 | 511.28 | -0.95% | 1,721 |
| Apr 27, 2026 | 515.47 | 524.60 | 515.00 | 516.17 | 516.17 | 0.14% | 1,301 |
| Apr 26, 2026 | 520.59 | 528.70 | 515.00 | 515.47 | 515.47 | -0.98% | 3,250 |
| Apr 23, 2026 | 529.58 | 529.50 | 516.70 | 520.59 | 520.59 | -1.70% | 1,445 |
| Apr 22, 2026 | 517.96 | 548.00 | 518.20 | 529.58 | 529.58 | 2.24% | 1,520 |
| Apr 21, 2026 | 527.07 | 533.00 | 516.70 | 517.96 | 517.96 | -1.73% | 1,086 |
| Apr 20, 2026 | 545.08 | 544.99 | 516.23 | 527.07 | 527.07 | -3.30% | 2,107 |
| Apr 19, 2026 | 551.41 | 555.00 | 530.12 | 545.08 | 545.08 | -1.15% | 748 |
| Apr 16, 2026 | 550.56 | 573.80 | 541.10 | 551.41 | 551.41 | 0.15% | 1,776 |
| Apr 15, 2026 | 519.99 | 559.98 | 512.21 | 550.56 | 550.56 | 5.88% | 6,036 |
| Apr 14, 2026 | 511.09 | 524.00 | 503.11 | 519.99 | 519.99 | 1.74% | 2,100 |
| Apr 9, 2026 | 507.92 | 516.00 | 492.35 | 511.09 | 511.09 | 0.62% | 1,116 |
| Apr 8, 2026 | 495.87 | 516.00 | 485.10 | 507.92 | 507.92 | 2.43% | 2,419 |
| Apr 7, 2026 | 486.17 | 499.97 | 488.00 | 495.87 | 495.87 | 2.00% | 1,231 |
| Apr 6, 2026 | 502.36 | 505.00 | 464.50 | 486.17 | 486.17 | -3.22% | 799 |
| Apr 5, 2026 | 480.73 | 520.00 | 464.50 | 502.36 | 502.36 | 4.50% | 4,742 |
| Apr 2, 2026 | 480.73 | 485.00 | 461.01 | 480.73 | 480.73 | - | 394 |
| Apr 1, 2026 | 445.99 | 485.00 | 435.00 | 480.73 | 480.73 | 7.79% | 7,263 |
| Mar 31, 2026 | 445.99 | 452.00 | 445.06 | 445.99 | 445.99 | - | 66 |
| Mar 30, 2026 | 445.99 | 451.99 | 445.00 | 445.99 | 445.99 | - | 63 |
| Mar 29, 2026 | 445.99 | 452.89 | 445.03 | 445.99 | 445.99 | - | 288 |
| Mar 26, 2026 | 458.25 | 459.00 | 445.00 | 445.99 | 445.99 | -2.68% | 1,676 |
| Mar 25, 2026 | 458.25 | 458.70 | 453.00 | 458.25 | 458.25 | - | 336 |
| Mar 24, 2026 | 458.25 | 464.80 | 453.05 | 458.25 | 458.25 | - | 313 |
| Mar 18, 2026 | 450.08 | 472.00 | 455.00 | 458.25 | 458.25 | 1.82% | 784 |
| Mar 17, 2026 | 450.08 | 459.99 | 450.00 | 450.08 | 450.08 | - | 626 |
| Mar 16, 2026 | 457.96 | 474.00 | 450.00 | 450.08 | 450.08 | -1.72% | 3,224 |
| Mar 15, 2026 | 478.15 | 478.15 | 450.00 | 457.96 | 457.96 | -4.22% | 1,285 |
| Mar 12, 2026 | 475.14 | 480.00 | 457.31 | 478.15 | 478.15 | 0.63% | 1,873 |
| Mar 11, 2026 | 461.63 | 480.00 | 451.50 | 475.14 | 475.14 | 2.93% | 2,006 |
| Mar 10, 2026 | 450.09 | 470.00 | 448.00 | 461.63 | 461.63 | 2.56% | 917 |
| Mar 9, 2026 | 450.09 | 461.48 | 449.11 | 450.09 | 450.09 | - | 372 |
| Mar 8, 2026 | 450.09 | 462.25 | 450.10 | 450.09 | 450.09 | - | 241 |
| Mar 5, 2026 | 450.09 | 468.00 | 445.12 | 450.09 | 450.09 | - | 460 |
| Mar 4, 2026 | 443.89 | 474.97 | 445.00 | 450.09 | 450.09 | 1.40% | 2,055 |
| Mar 3, 2026 | 450.39 | 474.00 | 441.00 | 443.89 | 443.89 | -1.44% | 936 |
| Mar 2, 2026 | 446.73 | 480.00 | 445.51 | 450.39 | 450.39 | 0.82% | 5,170 |
| Mar 1, 2026 | 481.57 | 476.98 | 435.00 | 446.73 | 446.73 | -7.23% | 833 |
| Feb 26, 2026 | 481.57 | 480.00 | 463.11 | 481.57 | 481.57 | - | 389 |
| Feb 25, 2026 | 477.59 | 485.00 | 463.00 | 481.57 | 481.57 | 0.83% | 3,278 |