Skip to main content
The United Bank (EGX:UBEE)
Egypt flag Egypt · Delayed Price · Currency is EGP
13.41
+0.11 (0.83%)
At close: Mar 5, 2026

The United Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.3013.4713.3513.4113.410.83%28,703
Mar 4, 202613.3013.5713.2013.3013.30-169,716
Mar 3, 202613.3013.4913.2213.3013.30-17,600
Mar 2, 202613.3413.5913.2113.3013.30-0.30%39,923
Mar 1, 202613.7113.9812.5213.3413.34-2.70%143,961
Feb 26, 202613.6813.8713.6513.7113.710.22%95,402
Feb 25, 202613.9113.9813.6213.6813.68-1.65%113,016
Feb 24, 202613.9213.9913.8613.9113.91-0.07%144,399
Feb 23, 202613.8814.0213.8813.9213.920.29%90,117
Feb 22, 202613.9814.1413.8813.8813.88-0.72%164,390
Feb 19, 202614.1114.1713.9713.9813.98-0.92%84,942
Feb 18, 202614.0714.2314.0314.1114.110.28%92,001
Feb 17, 202614.0614.1514.0114.0714.070.07%104,460
Feb 16, 202614.0914.2914.0014.0614.06-0.21%127,852
Feb 15, 202614.0314.3513.9814.0914.090.43%236,926
Feb 12, 202614.0814.0913.9514.0314.03-0.36%81,422
Feb 11, 202613.9814.1313.9514.0814.080.72%137,239
Feb 10, 202613.9614.0413.9313.9813.980.14%245,759
Feb 9, 202613.9714.0513.9213.9613.96-0.07%124,116
Feb 8, 202613.8614.0613.8813.9713.970.79%98,172
Feb 5, 202614.0414.1213.8613.8613.86-1.28%272,221
Feb 4, 202613.9614.1413.9114.0414.040.57%151,135
Feb 3, 202613.8714.1013.8713.9613.960.65%264,875
Feb 2, 202613.9114.1513.7413.8713.87-0.29%1,809,006
Feb 1, 202613.8714.1513.8413.9113.910.29%124,436
Jan 28, 202614.4514.9213.8113.8713.87-4.01%748,730
Jan 27, 202614.8415.0014.3014.4514.45-2.63%492,124
Jan 26, 202614.9015.1914.8014.8414.84-0.40%105,017
Jan 25, 202614.8715.5014.8714.9014.900.20%378,963
Jan 22, 202614.6715.8814.6714.8714.871.36%1,295,130
Jan 21, 202614.7614.8514.6314.6714.67-0.61%55,191
Jan 20, 202614.6914.9714.6014.7614.760.48%165,037
Jan 19, 202614.6814.8814.4814.6914.690.07%94,647
Jan 18, 202614.5114.9014.2614.6814.681.17%44,332
Jan 15, 202614.4714.6914.0214.5114.510.28%107,861
Jan 14, 202614.6514.8014.3914.4714.47-1.23%80,026
Jan 13, 202614.7914.9414.5014.6514.65-0.95%90,304
Jan 12, 202614.8015.1014.6914.7914.79-0.07%214,938
Jan 11, 202614.5315.1514.4014.8014.801.86%424,947
Jan 8, 202614.5914.6814.4014.5314.53-0.41%24,759
Jan 6, 202614.4614.6714.3014.5914.590.90%47,579
Jan 5, 202614.8914.9014.3214.4614.46-2.89%141,573
Jan 4, 202614.7514.9514.7014.8914.890.95%44,717
Dec 31, 202514.8614.8814.7114.7514.75-0.74%53,682
Dec 30, 202514.8814.9614.7614.8614.86-0.13%60,751
Dec 29, 202514.9214.9914.8014.8814.88-0.27%44,179
Dec 28, 202514.8214.9914.7514.9214.920.67%29,368
Dec 25, 202514.9414.9812.4014.8214.82-0.80%51,279
Dec 24, 202514.8115.1014.6514.9414.940.88%113,650
Dec 23, 202514.6214.8714.5414.8114.811.30%111,484
Dec 22, 202514.7414.8014.6014.6214.62-0.81%49,143
Dec 21, 202514.8714.9514.6214.7414.74-0.87%90,170
Dec 18, 202514.9015.0014.8314.8714.87-0.20%58,765
Dec 17, 202514.9615.0014.8114.9014.90-0.40%87,774
Dec 16, 202515.0115.0514.9114.9614.96-0.33%71,553
Dec 15, 202515.0415.1015.0015.0115.01-0.20%98,113
Dec 14, 202515.0515.1715.0015.0415.04-0.07%55,639
Dec 11, 202515.0515.1415.0015.0515.05-148,562
Dec 10, 202515.1115.2015.0215.0515.05-0.40%97,077
Dec 9, 202515.1615.2014.9815.1115.11-0.33%727,272
Dec 8, 202515.2215.3615.1115.1615.16-0.39%141,453
Dec 7, 202515.1815.3015.0515.2215.220.26%157,004
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