Upper Egypt Mills Company J.S.C (EGX:UEFM)
Egypt
· Delayed Price · Currency is EGP 450.09
0.00 (0.00%)
At close: Mar 8, 2026
EGX:UEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 450.09 | 468.00 | 445.12 | 450.09 | 450.09 | - | 460 |
| Mar 4, 2026 | 443.89 | 474.97 | 445.00 | 450.09 | 450.09 | 1.40% | 2,055 |
| Mar 3, 2026 | 450.39 | 474.00 | 441.00 | 443.89 | 443.89 | -1.44% | 936 |
| Mar 2, 2026 | 446.73 | 480.00 | 445.51 | 450.39 | 450.39 | 0.82% | 5,170 |
| Mar 1, 2026 | 481.57 | 476.98 | 435.00 | 446.73 | 446.73 | -7.23% | 833 |
| Feb 26, 2026 | 481.57 | 480.00 | 463.11 | 481.57 | 481.57 | - | 389 |
| Feb 25, 2026 | 477.59 | 485.00 | 463.00 | 481.57 | 481.57 | 0.83% | 3,278 |
| Feb 24, 2026 | 461.29 | 480.00 | 455.00 | 477.59 | 477.59 | 3.53% | 2,658 |
| Feb 23, 2026 | 448.74 | 463.50 | 447.10 | 461.29 | 461.29 | 2.80% | 805 |
| Feb 22, 2026 | 448.74 | 458.99 | 447.11 | 448.74 | 448.74 | - | 62 |
| Feb 19, 2026 | 454.08 | 462.00 | 436.10 | 448.74 | 448.74 | -1.18% | 890 |
| Feb 18, 2026 | 454.08 | 462.90 | 452.00 | 454.08 | 454.08 | - | 493 |
| Feb 17, 2026 | 458.92 | 462.90 | 450.00 | 454.08 | 454.08 | -1.05% | 680 |
| Feb 16, 2026 | 458.92 | 463.78 | 455.00 | 458.92 | 458.92 | - | 501 |
| Feb 15, 2026 | 458.92 | 463.00 | 454.01 | 458.92 | 458.92 | - | 435 |
| Feb 12, 2026 | 459.60 | 461.99 | 454.73 | 458.92 | 458.92 | -0.15% | 831 |
| Feb 11, 2026 | 459.60 | 462.00 | 454.01 | 459.60 | 459.60 | - | 466 |
| Feb 10, 2026 | 459.60 | 464.70 | 454.00 | 459.60 | 459.60 | - | 477 |
| Feb 9, 2026 | 462.89 | 464.70 | 456.22 | 459.60 | 459.60 | -0.71% | 864 |
| Feb 8, 2026 | 462.89 | 464.70 | 459.00 | 462.89 | 462.89 | - | 164 |
| Feb 5, 2026 | 462.89 | 468.99 | 458.01 | 462.89 | 462.89 | - | 288 |
| Feb 4, 2026 | 460.19 | 469.98 | 457.50 | 462.89 | 462.89 | 0.59% | 1,548 |
| Feb 3, 2026 | 461.42 | 470.00 | 456.51 | 460.19 | 460.19 | -0.27% | 1,901 |
| Feb 2, 2026 | 473.88 | 478.00 | 457.06 | 461.42 | 461.42 | -2.63% | 1,613 |
| Feb 1, 2026 | 476.41 | 478.40 | 455.10 | 473.88 | 473.88 | -0.53% | 1,738 |
| Jan 28, 2026 | 466.44 | 482.00 | 453.03 | 476.41 | 476.41 | 2.14% | 3,461 |
| Jan 27, 2026 | 452.99 | 480.00 | 452.78 | 466.44 | 466.44 | 2.97% | 5,023 |
| Jan 26, 2026 | 454.61 | 459.99 | 452.61 | 452.99 | 452.99 | -0.36% | 1,044 |
| Jan 25, 2026 | 454.99 | 464.00 | 451.03 | 454.61 | 454.61 | -0.08% | 851 |
| Jan 22, 2026 | 454.99 | 459.98 | 450.03 | 454.99 | 454.99 | - | 469 |
| Jan 21, 2026 | 440.30 | 460.50 | 450.01 | 454.99 | 454.99 | 3.34% | 765 |
| Jan 20, 2026 | 440.30 | 461.00 | 447.21 | 440.30 | 440.30 | - | 392 |
| Jan 19, 2026 | 440.30 | 464.00 | 447.01 | 440.30 | 440.30 | - | 323 |
| Jan 18, 2026 | 440.30 | 462.90 | 433.01 | 440.30 | 440.30 | - | 186 |
| Jan 15, 2026 | 445.14 | 455.90 | 432.00 | 440.30 | 440.30 | -1.09% | 1,261 |
| Jan 14, 2026 | 460.25 | 468.89 | 440.00 | 445.14 | 445.14 | -3.28% | 3,269 |
| Jan 13, 2026 | 464.43 | 469.00 | 460.00 | 460.25 | 460.25 | -0.90% | 2,713 |
| Jan 12, 2026 | 464.15 | 468.80 | 462.51 | 464.43 | 464.43 | 0.06% | 1,291 |
| Jan 11, 2026 | 470.12 | 471.99 | 462.01 | 464.15 | 464.15 | -1.27% | 1,535 |
| Jan 8, 2026 | 478.45 | 477.97 | 462.71 | 470.12 | 470.12 | -1.74% | 703 |
| Jan 6, 2026 | 478.45 | 479.00 | 462.00 | 478.45 | 478.45 | - | 337 |
| Jan 5, 2026 | 478.45 | 480.00 | 465.00 | 478.45 | 478.45 | - | 613 |
| Jan 4, 2026 | 478.45 | 489.98 | 475.00 | 478.45 | 478.45 | - | 210 |
| Dec 31, 2025 | 472.75 | 491.00 | 470.01 | 478.45 | 478.45 | 1.21% | 1,397 |
| Dec 30, 2025 | 481.44 | 484.00 | 470.50 | 472.75 | 472.75 | -1.81% | 1,163 |
| Dec 29, 2025 | 477.94 | 493.80 | 477.97 | 481.44 | 481.44 | 0.73% | 1,977 |
| Dec 28, 2025 | 481.94 | 498.80 | 475.30 | 477.94 | 477.94 | -0.83% | 1,378 |
| Dec 25, 2025 | 487.25 | 510.00 | 480.00 | 481.94 | 481.94 | -1.09% | 8,426 |
| Dec 24, 2025 | 461.54 | 500.00 | 466.00 | 487.25 | 487.25 | 5.57% | 12,736 |
| Dec 23, 2025 | 461.54 | 468.00 | 460.00 | 461.54 | 461.54 | - | 408 |
| Dec 22, 2025 | 476.48 | 471.00 | 460.00 | 461.54 | 461.54 | -3.14% | 1,295 |
| Dec 21, 2025 | 476.48 | 473.00 | 465.00 | 476.48 | 476.48 | - | 410 |
| Dec 18, 2025 | 476.48 | 478.00 | 473.00 | 476.48 | 476.48 | - | 81 |
| Dec 17, 2025 | 473.39 | 479.00 | 471.01 | 476.48 | 476.48 | 0.65% | 876 |
| Dec 16, 2025 | 473.39 | 476.60 | 471.00 | 473.39 | 473.39 | - | 347 |
| Dec 15, 2025 | 471.99 | 476.70 | 470.00 | 473.39 | 473.39 | 0.30% | 1,096 |
| Dec 14, 2025 | 474.45 | 479.00 | 465.00 | 471.99 | 471.99 | -0.52% | 688 |
| Dec 11, 2025 | 472.71 | 480.00 | 471.00 | 474.45 | 474.45 | 0.37% | 1,252 |
| Dec 10, 2025 | 470.62 | 483.00 | 472.00 | 472.71 | 472.71 | 0.44% | 1,704 |
| Dec 9, 2025 | 497.21 | 485.00 | 455.11 | 470.62 | 470.62 | -5.35% | 2,690 |
| Dec 8, 2025 | 500.42 | 503.90 | 490.01 | 497.21 | 477.21 | -0.64% | 2,099 |
| Dec 7, 2025 | 499.85 | 505.00 | 495.30 | 500.42 | 480.29 | 0.11% | 1,662 |
| Dec 4, 2025 | 500.86 | 504.90 | 494.10 | 499.85 | 479.74 | -0.20% | 661 |
| Dec 3, 2025 | 492.68 | 505.00 | 492.31 | 500.86 | 480.71 | 1.66% | 2,058 |
| Dec 2, 2025 | 492.68 | 499.70 | 491.00 | 492.68 | 472.86 | - | 299 |
| Dec 1, 2025 | 500.29 | 500.00 | 490.00 | 492.68 | 472.86 | -1.52% | 814 |
| Nov 30, 2025 | 489.88 | 503.00 | 480.55 | 500.29 | 480.17 | 2.13% | 614 |
| Nov 27, 2025 | 475.23 | 499.50 | 471.00 | 489.88 | 470.17 | 3.08% | 1,026 |
| Nov 26, 2025 | 493.17 | 503.35 | 400.01 | 475.23 | 456.11 | -3.64% | 5,202 |
| Nov 25, 2025 | 496.84 | 510.00 | 490.00 | 493.17 | 473.33 | -0.74% | 2,261 |
| Nov 24, 2025 | 510.44 | 507.00 | 490.01 | 496.84 | 476.85 | -2.66% | 990 |
| Nov 23, 2025 | 506.55 | 519.90 | 506.00 | 510.44 | 489.91 | 0.77% | 1,662 |
| Nov 20, 2025 | 485.75 | 582.00 | 487.50 | 506.55 | 486.17 | 4.28% | 14,520 |
| Nov 19, 2025 | 509.41 | 504.00 | 445.00 | 485.75 | 466.21 | -4.64% | 78,833 |
| Nov 18, 2025 | 509.41 | 511.00 | 504.10 | 509.41 | 488.92 | - | 278 |
| Nov 17, 2025 | 511.27 | 514.45 | 503.02 | 509.41 | 488.92 | -0.36% | 645 |
| Nov 16, 2025 | 511.27 | 517.00 | 508.07 | 511.27 | 490.70 | - | 513 |
| Nov 13, 2025 | 508.61 | 514.75 | 508.02 | 511.27 | 490.70 | 0.52% | 1,113 |
| Nov 12, 2025 | 510.72 | 514.89 | 506.01 | 508.61 | 488.15 | -0.41% | 934 |
| Nov 11, 2025 | 512.73 | 520.89 | 508.04 | 510.72 | 490.18 | -0.39% | 652 |
| Nov 10, 2025 | 509.80 | 524.97 | 509.00 | 512.73 | 492.11 | 0.57% | 1,072 |
| Nov 9, 2025 | 513.95 | 518.50 | 508.03 | 509.80 | 489.29 | -0.81% | 1,335 |
| Nov 6, 2025 | 513.05 | 519.00 | 510.50 | 513.95 | 493.28 | 0.18% | 1,292 |
| Nov 5, 2025 | 521.18 | 527.99 | 511.00 | 513.05 | 492.41 | -1.56% | 2,609 |
| Nov 4, 2025 | 519.08 | 522.40 | 509.25 | 521.18 | 500.22 | 0.40% | 1,399 |
| Nov 3, 2025 | 510.40 | 522.98 | 508.00 | 519.08 | 498.20 | 1.70% | 975 |
| Nov 2, 2025 | 516.22 | 523.89 | 505.04 | 510.40 | 489.87 | -1.13% | 693 |
| Oct 30, 2025 | 516.22 | 524.35 | 504.02 | 516.22 | 495.46 | - | 438 |
| Oct 29, 2025 | 503.89 | 524.98 | 504.00 | 516.22 | 495.46 | 2.45% | 900 |
| Oct 28, 2025 | 528.74 | 536.00 | 503.10 | 503.89 | 483.62 | -4.70% | 1,347 |
| Oct 27, 2025 | 532.87 | 539.99 | 525.00 | 528.74 | 507.47 | -0.78% | 1,681 |
| Oct 26, 2025 | 532.73 | 546.99 | 530.00 | 532.87 | 511.44 | 0.03% | 896 |
| Oct 23, 2025 | 547.21 | 554.97 | 502.00 | 532.73 | 511.30 | -2.65% | 1,384 |
| Oct 22, 2025 | 557.37 | 570.00 | 544.00 | 547.21 | 525.20 | -1.82% | 4,190 |
| Oct 21, 2025 | 549.17 | 568.00 | 544.01 | 557.37 | 534.95 | 1.49% | 4,480 |
| Oct 20, 2025 | 530.08 | 550.00 | 530.00 | 549.17 | 527.08 | 3.60% | 3,303 |
| Oct 19, 2025 | 547.50 | 549.00 | 500.00 | 530.08 | 508.76 | -3.18% | 3,514 |
| Oct 16, 2025 | 537.36 | 549.00 | 535.03 | 547.50 | 525.48 | 1.89% | 1,834 |
| Oct 15, 2025 | 539.54 | 549.00 | 530.10 | 537.36 | 515.74 | -0.40% | 1,773 |
| Oct 14, 2025 | 520.98 | 540.00 | 521.00 | 539.54 | 517.84 | 3.56% | 2,876 |