El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt · Delayed Price · Currency is EGP 1.100
+0.030 (2.80%)
At close: Aug 4, 2025
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 10,856,830 |
| Aug 4, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 21,854,730 |
| Aug 3, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 21,073,340 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,850,909 |
| Jul 30, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 8,844,268 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 14,925,610 |
| Jul 28, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 20,673,200 |
| Jul 27, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 3,959,168 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 6,734,049 |
| Jul 22, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 3,394,884 |
| Jul 21, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 6,557,581 |
| Jul 20, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 2,529,902 |
| Jul 17, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 4,619,462 |
| Jul 16, 2025 | 1.02 | 1.07 | 1.03 | 1.03 | 1.03 | 0.98% | 19,532,560 |
| Jul 15, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 5,162,336 |
| Jul 14, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 9,918,731 |
| Jul 13, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 8,647,198 |
| Jul 10, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 3,773,084 |
| Jul 9, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 4,916,894 |
| Jul 7, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 6,682,461 |
| Jul 6, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 4,229,771 |
| Jul 2, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.97% | 4,382,658 |
| Jul 1, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 4,448,530 |
| Jun 30, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.46% | 4,628,628 |
| Jun 29, 2025 | 0.99 | 1.04 | 1.00 | 1.03 | 1.03 | 3.83% | 10,945,240 |
| Jun 25, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.22% | 5,507,549 |
| Jun 24, 2025 | 0.93 | 0.98 | 0.95 | 0.98 | 0.98 | 5.38% | 7,129,221 |
| Jun 23, 2025 | 0.90 | 0.93 | 0.91 | 0.93 | 0.93 | 3.45% | 4,258,835 |
| Jun 22, 2025 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | 2.16% | 6,528,256 |
| Jun 19, 2025 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -4.35% | 5,563,911 |
| Jun 18, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | - | 4,357,276 |
| Jun 17, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -4.17% | 6,817,223 |
| Jun 16, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 6,120,309 |
| Jun 15, 2025 | 1.03 | 0.95 | 0.83 | 0.95 | 0.95 | -7.77% | 12,921,820 |
| Jun 12, 2025 | 1.08 | 1.07 | 1.02 | 1.03 | 1.03 | -4.63% | 11,562,120 |
| Jun 11, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 6,903,665 |
| Jun 10, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 15,449,480 |
| Jun 4, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 6,790,073 |
| Jun 3, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 7,740,681 |
| Jun 2, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 7,434,709 |
| Jun 1, 2025 | 1.05 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 6,835,052 |
| May 29, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 9,433,548 |
| May 28, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 7,795,825 |
| May 27, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 11,881,760 |
| May 26, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 17,490,300 |
| May 25, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 8,940,245 |
| May 22, 2025 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 21,445,140 |
| May 21, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 9,736,706 |
| May 20, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 18,298,710 |
| May 19, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 17,323,620 |