El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt · Delayed Price · Currency is EGP 1.030
+0.020 (1.98%)
At close: Sep 17, 2025
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 3,201,317 |
| Sep 16, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 3,799,117 |
| Sep 15, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 3,595,288 |
| Sep 14, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 3,024,464 |
| Sep 11, 2025 | 1.07 | 1.08 | 0.93 | 1.06 | 1.06 | -0.93% | 7,165,924 |
| Sep 10, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 2,906,516 |
| Sep 9, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 8,482,104 |
| Sep 8, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 4,559,789 |
| Sep 7, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 6,478,031 |
| Sep 3, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,729,765 |
| Sep 2, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 4,154,229 |
| Sep 1, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 7,829,459 |
| Aug 31, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 11,914,120 |
| Aug 28, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 25,518,690 |
| Aug 27, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 4,446,641 |
| Aug 26, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 9,624,255 |
| Aug 25, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 3,880,340 |
| Aug 24, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 6,319,044 |
| Aug 21, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 2,712,354 |
| Aug 20, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 10,631,160 |
| Aug 19, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 4,273,326 |
| Aug 18, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 4,511,564 |
| Aug 17, 2025 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 20,956,850 |
| Aug 14, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 7,694,797 |
| Aug 13, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 5,286,806 |
| Aug 12, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 5,266,012 |
| Aug 11, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 9,882,201 |
| Aug 10, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 17,389,050 |
| Aug 7, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 9,283,225 |
| Aug 6, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 7,940,398 |
| 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 |