El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt · Delayed Price · Currency is EGP 1.270
+0.160 (14.41%)
At close: Oct 23, 2025
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.11 | 1.33 | 1.13 | 1.27 | 1.27 | 14.41% | 188,460,700 |
| Oct 22, 2025 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 36,567,660 |
| Oct 21, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 24,671,250 |
| Oct 20, 2025 | 1.10 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 90,159,600 |
| Oct 19, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 12,171,210 |
| Oct 16, 2025 | 1.05 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 31,509,970 |
| Oct 15, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 33,149,870 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 6,417,291 |
| Oct 13, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 5,541,692 |
| Oct 12, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 4,163,980 |
| Oct 8, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 2,683,356 |
| Oct 7, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 7,186,891 |
| Oct 6, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,135,323 |
| Oct 5, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 2,904,124 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 3,754,558 |
| Oct 1, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 3,360,268 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 3,991,928 |
| Sep 29, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 5,311,255 |
| Sep 28, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 4,542,520 |
| Sep 25, 2025 | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | 6.12% | 16,514,990 |
| Sep 24, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 6,558,350 |
| Sep 23, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 7,210,634 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 8,241,003 |
| Sep 21, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 2,251,341 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,494,493 |
| 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 |