El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt · Delayed Price · Currency is EGP 1.350
-0.010 (-0.74%)
At close: Apr 23, 2026
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 19,343,280 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 8,555,757 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 6,764,790 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 6,956,847 |
| Apr 19, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 23,583,250 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 19,968,900 |
| Apr 15, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 9,736,181 |
| Apr 14, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 10,543,130 |
| Apr 9, 2026 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 8,935,443 |
| Apr 8, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 10,529,700 |
| Apr 7, 2026 | 1.34 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 18,295,430 |
| Apr 6, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 3,671,929 |
| Apr 5, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 7,365,297 |
| Apr 2, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 10,151,290 |
| Apr 1, 2026 | 1.31 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | 2,584,229 |
| Mar 31, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 8,130,050 |
| Mar 30, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 16,630,670 |
| Mar 29, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 5,236,764 |
| Mar 26, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 9,071,061 |
| Mar 25, 2026 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 9,198,765 |
| Mar 24, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 7,149,929 |
| Mar 18, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | 0.75% | 19,513,800 |
| Mar 17, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 8,805,333 |
| Mar 16, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 7,635,494 |
| Mar 15, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 15,985,170 |
| Mar 12, 2026 | 1.37 | 1.44 | 1.35 | 1.43 | 1.43 | 4.38% | 14,205,050 |
| Mar 11, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 15,118,910 |
| Mar 10, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 2.21% | 25,922,170 |
| Mar 9, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 7,941,116 |
| Mar 8, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 9,024,359 |
| Mar 5, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 6,994,177 |
| Mar 4, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 6,893,280 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 5,895,349 |
| Mar 2, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 9,194,938 |
| Mar 1, 2026 | 1.31 | 1.29 | 1.19 | 1.29 | 1.29 | -1.53% | 9,128,043 |
| Feb 26, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 8,150,326 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 9,967,144 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 13,406,360 |
| Feb 23, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 9,916,974 |
| Feb 22, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 15,187,800 |
| Feb 19, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 14,665,630 |
| Feb 18, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 19,056,520 |
| Feb 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 8,273,531 |
| Feb 16, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 15,367,700 |
| Feb 15, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 8,301,480 |
| Feb 12, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 8,942,533 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 16,042,960 |
| Feb 10, 2026 | 1.32 | 1.38 | 1.33 | 1.34 | 1.34 | 1.52% | 32,673,860 |
| Feb 9, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 29,583,150 |
| Feb 8, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 15,218,880 |