Skip to main content
The United Bank (EGX:UBEE)
Egypt flag Egypt · Delayed Price · Currency is EGP
15.18
+0.03 (0.20%)
At close: Dec 4, 2025

The United Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.1515.3615.1615.1815.180.20%147,820
Dec 3, 202515.0415.4915.0015.1515.150.73%290,604
Dec 2, 202515.4115.4515.0015.0415.04-2.40%557,044
Dec 1, 202517.1218.4515.4015.4115.41-9.99%2,040,596
Nov 30, 202515.9617.4015.5117.1217.127.27%665,784
Nov 27, 202515.5016.0015.0015.9615.962.97%178,824
Nov 26, 202515.4515.9815.4515.5015.500.32%85,772
Nov 25, 202515.8816.2815.2115.4515.45-2.71%218,272
Nov 24, 202515.7117.8015.7115.8815.881.08%781,414
Nov 23, 202515.7316.3515.6515.7115.71-0.13%133,211
Nov 20, 202515.7616.0015.6215.7315.73-0.19%43,430
Nov 19, 202515.7116.0015.5115.7615.760.32%96,009
Nov 18, 202515.9316.3915.7015.7115.71-1.38%429,693
Nov 17, 202515.9816.3815.7715.9315.93-0.31%68,476
Nov 16, 202516.8316.9115.9615.9815.98-5.05%428,511
Nov 13, 202517.3817.7016.5116.8316.83-3.16%543,069
Nov 12, 202518.1419.0817.2017.3817.38-4.19%944,265
Nov 11, 202515.1218.1414.8818.1418.1419.97%1,555,940
Nov 10, 202514.6015.2514.4515.1215.123.56%223,655
Nov 9, 202514.2914.6914.1114.6014.602.17%68,857
Nov 6, 202514.1914.4413.9714.2914.290.70%207,423
Nov 5, 202514.1914.2013.9614.1914.19-20,939
Nov 4, 202514.1814.2013.9514.1914.190.07%58,383
Nov 3, 202514.1814.2214.0314.1814.18-49,589
Nov 2, 202514.1814.3414.0314.1814.18-104,557
Oct 30, 202514.1414.2014.0014.1814.180.28%201,456
Oct 29, 202514.0714.1813.9414.1414.140.50%22,998
Oct 28, 202514.0714.1813.9514.0714.07-19,231
Oct 27, 202514.1314.1713.9414.0714.07-0.42%23,989
Oct 26, 202514.1114.1413.8814.1314.130.14%93,159
Oct 23, 202513.9514.1413.8814.1114.111.15%98,841
Oct 22, 202514.0214.0013.8613.9513.95-0.50%24,391
Oct 21, 202513.9514.0813.9114.0214.020.50%28,327
Oct 20, 202513.9514.0013.8913.9513.95-7,045
Oct 19, 202513.9514.0013.8813.9513.95-13,536
Oct 16, 202513.9514.0013.8813.9513.95-2,699
Oct 15, 202513.9514.0813.8613.9513.95-17,701
Oct 14, 202514.0814.1013.8513.9513.95-0.92%271,774
Oct 13, 202513.8614.1013.8514.0814.081.59%221,147
Oct 12, 202513.8713.9313.8613.8613.86-0.07%123,518
Oct 8, 202513.8713.9313.8613.8713.87-16,679
Oct 7, 202513.8713.9113.8613.8713.87-154,513
Oct 6, 202513.8613.9113.8613.8713.870.07%71,818
Oct 5, 202513.8613.9213.8613.8613.86-5,938
Oct 2, 202513.9213.9413.8513.8613.86-0.43%62,070
Oct 1, 202513.8613.9413.8613.9213.920.43%23,922
Sep 30, 202513.9513.9513.8613.8613.86-0.65%146,472
Sep 29, 202513.9113.9513.8613.9513.950.29%456,113
Sep 28, 202513.9113.9413.8713.9113.91-6,545
Sep 25, 202513.8913.9413.8713.9113.910.14%30,656
Sep 24, 202513.8813.9413.8613.8913.890.07%36,683
Sep 23, 202513.9413.9613.8713.8813.88-0.43%24,241
Sep 22, 202514.0013.9913.8613.9413.94-0.43%36,166
Sep 21, 202513.9114.0013.8614.0014.000.65%111,727
Sep 18, 202513.9113.9913.8713.9113.91-4,575
Sep 17, 202513.9113.9813.8613.9113.91-9,598
Sep 16, 202513.8614.0013.8613.9113.910.36%293,271
Sep 15, 202513.8814.0013.8613.8613.86-0.14%122,810
Sep 14, 202513.8613.9513.8613.8813.880.14%32,147
Sep 11, 202514.0914.0013.8613.8613.86-1.63%86,843
Sep 10, 202514.0914.0013.8714.0914.09-3,953
Sep 9, 202513.8914.1113.8614.0914.091.44%197,573
Sep 8, 202513.8914.0313.8713.8913.89-12,984
Sep 7, 202513.8914.0513.8313.8913.89-9,587
Sep 3, 202513.8914.0013.8513.8913.89-1,730
Sep 2, 202513.8914.0113.8113.8913.89-9,173
Sep 1, 202514.0314.1013.8513.8913.89-1.00%31,644
Aug 31, 202514.0514.1013.8514.0314.03-0.14%24,350
Aug 28, 202514.0614.1013.8614.0514.05-0.07%31,981
Aug 27, 202514.0614.0913.8714.0614.06-9,943
Aug 26, 202514.0414.1013.8514.0614.060.14%30,945
Aug 25, 202514.0114.1013.8514.0414.040.21%40,503
Aug 24, 202514.0113.9813.8414.0114.01-4,798
Aug 21, 202514.0113.9013.8414.0114.01-20,513
Aug 20, 202514.0113.9013.8614.0114.01-6,485
Aug 19, 202514.0113.9513.8714.0114.01-19,954
Aug 18, 202514.0113.9913.8614.0114.01-15,256
Aug 17, 202514.0113.9113.8614.0114.01-18,746
Aug 14, 202514.0114.0113.8614.0114.01-4,626
Aug 13, 202513.9314.0513.8614.0114.010.57%66,205
Aug 12, 202513.8914.0013.8213.9313.930.29%85,711
Aug 11, 202513.8913.9913.8613.8913.89-12,470
Aug 10, 202513.9713.9913.8713.8913.89-0.57%25,917
Aug 7, 202513.8914.0013.8613.9713.970.58%45,794
Aug 6, 202513.9613.9813.8413.8913.89-0.50%26,756
Aug 5, 202513.9414.0513.8113.9613.960.14%70,206
Aug 4, 202513.9914.0013.8613.9413.94-0.36%91,026
Aug 3, 202513.8814.0013.8613.9913.990.79%43,380
Jul 31, 202513.8713.9513.8613.8813.880.07%28,123
Jul 30, 202513.8613.9513.8613.8713.870.07%48,853
Jul 29, 202513.8713.9813.8613.8613.86-0.07%72,888
Jul 28, 202513.9114.0013.8613.8713.87-0.29%50,258
Jul 27, 202513.9113.9813.8713.9113.91-10,591
Jul 23, 202514.0914.0913.8713.9113.91-1.28%21,928
Jul 22, 202514.0214.1013.9314.0914.090.50%58,882
Jul 21, 202514.0114.0513.9414.0214.020.07%27,274
Jul 20, 202514.0614.1413.9314.0114.01-0.36%76,767
Jul 17, 202514.0114.1413.9414.0614.060.36%54,777
Jul 16, 202513.9514.0613.9014.0114.010.43%37,680
Jul 15, 202514.1014.1213.8913.9513.95-1.06%30,551