El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt · Delayed Price · Currency is EGP 1.440
-0.080 (-5.26%)
At close: Oct 22, 2026
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -5.26% | 20,947,766 |
| Oct 21, 2026 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 17,481,579 |
| Oct 20, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 20,199,798 |
| Oct 19, 2026 | 1.54 | 1.60 | 1.48 | 1.57 | 1.57 | 1.95% | 42,291,813 |
| Oct 18, 2026 | 1.67 | 1.77 | 1.52 | 1.54 | 1.54 | -7.78% | 106,698,300 |
| Oct 15, 2026 | 1.43 | 1.71 | 1.50 | 1.67 | 1.67 | 16.78% | 137,480,276 |
| Oct 14, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 12,214,584 |
| Oct 13, 2026 | 1.44 | 1.47 | 1.34 | 1.40 | 1.40 | -2.78% | 14,527,824 |
| Oct 12, 2026 | 1.49 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 11,699,550 |
| Oct 11, 2026 | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | -3.87% | 11,064,192 |
| Oct 7, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 7,748,928 |
| Oct 6, 2026 | 1.60 | 1.65 | 1.57 | 1.57 | 1.57 | -1.88% | 15,759,420 |
| Oct 5, 2026 | 1.62 | 1.63 | 1.55 | 1.60 | 1.60 | -1.23% | 16,513,128 |
| Oct 4, 2026 | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | 3.85% | 24,695,230 |
| Oct 1, 2026 | 1.48 | 1.57 | 1.49 | 1.56 | 1.56 | 5.41% | 21,679,982 |
| Sep 30, 2026 | 1.43 | 1.48 | 1.37 | 1.48 | 1.48 | 3.50% | 20,490,654 |
| Sep 29, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -1.38% | 16,114,913 |
| Sep 28, 2026 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | -1.36% | 19,619,127 |
| Sep 27, 2026 | 1.56 | 1.62 | 1.47 | 1.47 | 1.47 | -5.77% | 19,738,927 |
| Sep 24, 2026 | 1.62 | 1.63 | 1.51 | 1.56 | 1.56 | -3.70% | 25,053,804 |
| Sep 23, 2026 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 26,436,111 |
| Sep 22, 2026 | 1.77 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 39,943,407 |
| Sep 21, 2026 | 1.77 | 1.86 | 1.73 | 1.77 | 1.77 | - | 51,289,331 |
| Sep 20, 2026 | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | - | 17,437,442 |
| Sep 17, 2026 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 13,374,109 |
| Sep 16, 2026 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 5.92% | 37,093,782 |
| Sep 15, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 7,544,471 |
| Sep 14, 2026 | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -2.87% | 7,808,216 |
| Sep 13, 2026 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 9,349,786 |
| Sep 10, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 5,767,745 |
| Sep 9, 2026 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -1.70% | 7,322,324 |
| Sep 8, 2026 | 1.81 | 1.83 | 1.74 | 1.76 | 1.76 | -2.76% | 14,754,796 |
| Sep 7, 2026 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 2.84% | 31,864,756 |
| Sep 6, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 4.14% | 29,196,029 |
| Sep 3, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 28,682,179 |
| Sep 2, 2026 | 1.76 | 1.80 | 1.69 | 1.70 | 1.70 | -3.41% | 51,816,072 |
| Sep 1, 2026 | 1.84 | 1.86 | 1.74 | 1.76 | 1.76 | -4.35% | 59,475,273 |
| Aug 31, 2026 | 1.97 | 1.99 | 1.80 | 1.84 | 1.84 | -6.60% | 47,231,247 |
| Aug 30, 2026 | 2.04 | 2.09 | 1.96 | 1.97 | 1.97 | -3.43% | 42,340,814 |
| Aug 26, 2026 | 1.99 | 2.14 | 1.98 | 2.04 | 2.04 | 2.51% | 56,770,137 |
| Aug 25, 2026 | 2.09 | 2.10 | 1.96 | 1.99 | 1.99 | -4.78% | 25,871,843 |
| Aug 24, 2026 | 2.20 | 2.25 | 2.08 | 2.09 | 2.09 | -5.00% | 10,748,863 |
| Aug 23, 2026 | 2.09 | 2.24 | 2.10 | 2.20 | 2.20 | 5.26% | 23,965,771 |
| Aug 20, 2026 | 2.06 | 2.14 | 1.95 | 2.09 | 2.09 | 1.46% | 16,578,600 |
| Aug 19, 2026 | 2.27 | 2.31 | 2.06 | 2.06 | 2.06 | -9.25% | 16,819,270 |
| Aug 18, 2026 | 2.44 | 2.46 | 2.23 | 2.27 | 2.27 | -6.97% | 16,501,170 |
| Aug 17, 2026 | 2.49 | 2.56 | 2.42 | 2.44 | 2.44 | -2.01% | 5,380,301 |
| Aug 16, 2026 | 2.56 | 2.59 | 2.45 | 2.49 | 2.49 | -2.73% | 4,389,400 |
| Aug 13, 2026 | 2.67 | 2.69 | 2.56 | 2.56 | 2.56 | -4.12% | 5,149,342 |
| Aug 12, 2026 | 2.77 | 2.80 | 2.64 | 2.67 | 2.67 | -3.61% | 4,903,404 |