Skip to main content
The United Bank (EGX:UBEE)
Egypt flag Egypt · Delayed Price · Currency is EGP
13.69
-0.02 (-0.15%)
At close: Apr 28, 2026

The United Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7113.8013.6513.6913.69-0.15%147,017
Apr 27, 202613.6913.7613.6213.7113.710.15%190,532
Apr 26, 202613.7013.7713.6213.6913.69-0.07%155,037
Apr 23, 202613.6713.7513.6413.7013.700.22%115,216
Apr 22, 202613.7013.7913.6413.6713.67-0.22%171,632
Apr 21, 202613.6413.7413.6113.7013.700.44%144,787
Apr 20, 202613.7113.8213.6113.6413.64-0.51%88,949
Apr 19, 202613.6713.8913.6213.7113.710.29%406,906
Apr 16, 202613.5513.9013.5613.6713.670.89%234,981
Apr 15, 202613.5513.7013.5213.5513.55-304,511
Apr 14, 202613.5413.6013.4613.5513.550.07%171,006
Apr 9, 202613.5313.6013.4513.5413.540.07%89,150
Apr 8, 202613.5413.6813.5213.5313.53-0.07%86,610
Apr 7, 202613.4513.6713.4513.5413.540.67%189,867
Apr 6, 202613.5413.6513.4113.4513.45-0.66%435,067
Apr 5, 202613.5513.6513.5013.5413.54-0.07%257,221
Apr 2, 202613.5913.6813.5013.5513.55-0.29%159,724
Apr 1, 202613.4713.8413.5213.5913.590.89%312,578
Mar 31, 202613.4413.7013.3913.4713.470.22%343,478
Mar 30, 202613.6513.8613.3213.4413.44-1.54%540,013
Mar 29, 202613.5214.4913.5013.6513.650.96%1,623,294
Mar 26, 202613.3813.5613.3913.5213.521.05%138,882
Mar 25, 202613.4413.4813.3213.3813.38-0.45%35,541
Mar 24, 202613.3913.4913.3013.4413.440.37%43,269
Mar 18, 202613.3913.4813.3913.3913.39-16,131
Mar 17, 202613.4413.4813.3313.3913.39-0.37%30,710
Mar 16, 202613.3413.5913.2913.4413.440.75%43,081
Mar 15, 202613.5913.6513.2713.3413.34-1.84%100,704
Mar 12, 202613.5713.6913.5113.5913.590.15%64,846
Mar 11, 202613.4913.6013.4213.5713.570.59%190,025
Mar 10, 202613.3313.5513.3513.4913.491.20%27,398
Mar 9, 202613.5113.5913.1813.3313.33-1.33%171,513
Mar 8, 202613.4113.5913.2513.5113.510.75%64,100
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