El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt · Delayed Price · Currency is EGP 1.530
-0.010 (-0.65%)
At close: Nov 12, 2026
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 13,888,517 |
| Nov 11, 2026 | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 15,475,347 |
| Nov 10, 2026 | 1.54 | 1.59 | 1.55 | 1.57 | 1.57 | 1.95% | 15,423,447 |
| Nov 9, 2026 | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 26,238,725 |
| Nov 8, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 12,793,106 |
| Nov 5, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 17,609,812 |
| Nov 4, 2026 | 1.42 | 1.50 | 1.43 | 1.47 | 1.47 | 3.52% | 27,580,388 |
| Nov 3, 2026 | 1.37 | 1.42 | 1.32 | 1.42 | 1.42 | 3.65% | 26,037,828 |
| Nov 2, 2026 | 1.40 | 1.42 | 1.30 | 1.37 | 1.37 | -2.14% | 17,454,774 |
| Nov 1, 2026 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 19,178,139 |
| Oct 29, 2026 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 25,171,786 |
| Oct 28, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -2.11% | 23,608,201 |
| Oct 27, 2026 | 1.32 | 1.44 | 1.32 | 1.42 | 1.42 | 7.58% | 27,255,679 |
| Oct 26, 2026 | 1.25 | 1.35 | 1.22 | 1.32 | 1.32 | 5.60% | 31,775,779 |
| Oct 25, 2026 | 1.44 | 1.43 | 1.21 | 1.25 | 1.25 | -13.19% | 21,262,815 |
| 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 |