El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt · Delayed Price · Currency is EGP 1.990
-0.100 (-4.78%)
At close: Aug 25, 2026
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 2.82 | 2.87 | 2.70 | 2.77 | 2.77 | -1.77% | 7,770,916 |
| Aug 10, 2026 | 2.74 | 2.82 | 2.69 | 2.82 | 2.82 | 2.92% | 7,405,585 |
| Aug 9, 2026 | 2.63 | 2.74 | 2.56 | 2.74 | 2.74 | 4.18% | 5,147,600 |
| Aug 6, 2026 | 2.65 | 2.76 | 2.50 | 2.63 | 2.63 | -0.75% | 7,200,287 |
| Aug 5, 2026 | 2.69 | 2.82 | 2.63 | 2.65 | 2.65 | -1.49% | 14,333,310 |
| Aug 4, 2026 | 2.45 | 2.71 | 2.41 | 2.69 | 2.69 | 9.80% | 25,526,912 |
| Aug 3, 2026 | 2.46 | 2.55 | 2.43 | 2.45 | 2.45 | -0.41% | 8,911,891 |
| Aug 2, 2026 | 2.30 | 2.46 | 2.30 | 2.46 | 2.46 | 6.96% | 16,428,344 |
| Jul 30, 2026 | 2.32 | 2.39 | 2.22 | 2.30 | 2.30 | -0.86% | 12,769,025 |
| Jul 29, 2026 | 2.41 | 2.42 | 2.23 | 2.32 | 2.32 | -3.73% | 29,073,576 |
| Jul 28, 2026 | 2.56 | 2.62 | 2.39 | 2.41 | 2.41 | -5.86% | 23,992,351 |
| Jul 27, 2026 | 2.53 | 2.74 | 2.51 | 2.56 | 2.56 | 1.19% | 26,192,914 |
| Jul 26, 2026 | 2.43 | 2.53 | 2.37 | 2.53 | 2.53 | 4.12% | 12,972,425 |
| Jul 22, 2026 | 2.41 | 2.47 | 2.31 | 2.43 | 2.43 | 0.83% | 16,521,837 |
| Jul 21, 2026 | 2.48 | 2.51 | 2.35 | 2.41 | 2.41 | -2.82% | 13,488,741 |
| Jul 20, 2026 | 2.33 | 2.48 | 2.33 | 2.48 | 2.48 | 6.44% | 31,846,711 |
| Jul 19, 2026 | 2.17 | 2.34 | 2.17 | 2.33 | 2.33 | 7.37% | 31,164,117 |
| Jul 16, 2026 | 2.11 | 2.22 | 2.08 | 2.17 | 2.17 | 2.84% | 39,298,010 |
| Jul 15, 2026 | 2.15 | 2.20 | 2.09 | 2.11 | 2.11 | -1.86% | 30,178,120 |
| Jul 14, 2026 | 1.91 | 2.26 | 1.88 | 2.15 | 2.15 | 12.57% | 75,918,260 |
| Jul 13, 2026 | 1.86 | 1.94 | 1.87 | 1.91 | 1.91 | 2.69% | 16,915,924 |
| Jul 12, 2026 | 1.77 | 1.88 | 1.73 | 1.86 | 1.86 | 5.08% | 27,392,497 |
| Jul 9, 2026 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 18,406,380 |
| Jul 8, 2026 | 1.63 | 1.74 | 1.58 | 1.72 | 1.72 | 5.52% | 19,893,978 |
| Jul 7, 2026 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | - | 18,179,968 |
| Jul 6, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 5.84% | 36,943,210 |
| Jul 5, 2026 | 1.45 | 1.54 | 1.46 | 1.54 | 1.54 | 6.21% | 28,578,542 |
| Jul 1, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 7,632,424 |
| Jun 30, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 9,367,538 |
| Jun 29, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 4,312,587 |
| Jun 28, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -3.60% | 8,715,311 |
| Jun 25, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 3,645,403 |
| Jun 24, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 6,238,740 |
| Jun 23, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 7,640,543 |
| Jun 22, 2026 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 5,336,223 |
| Jun 21, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 5,756,567 |
| Jun 17, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 8,666,623 |
| Jun 16, 2026 | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 12,358,160 |
| Jun 15, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 7,659,570 |
| Jun 14, 2026 | 1.36 | 1.41 | 1.38 | 1.40 | 1.40 | 2.94% | 9,266,688 |