Upper Egypt Mills Company J.S.C (EGX:UEFM)
Egypt
· Delayed Price · Currency is EGP 500.86
+8.18 (1.66%)
At close: Dec 3, 2025
EGX:UEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 500.86 | 504.90 | 494.10 | 499.85 | 499.85 | -0.20% | 661 |
| Dec 3, 2025 | 492.68 | 505.00 | 492.31 | 500.86 | 500.86 | 1.66% | 2,058 |
| Dec 2, 2025 | 492.68 | 499.70 | 491.00 | 492.68 | 492.68 | - | 299 |
| Dec 1, 2025 | 500.29 | 500.00 | 490.00 | 492.68 | 492.68 | -1.52% | 814 |
| Nov 30, 2025 | 489.88 | 503.00 | 480.55 | 500.29 | 500.29 | 2.13% | 614 |
| Nov 27, 2025 | 475.23 | 499.50 | 471.00 | 489.88 | 489.88 | 3.08% | 1,026 |
| Nov 26, 2025 | 493.17 | 503.35 | 400.01 | 475.23 | 475.23 | -3.64% | 5,202 |
| Nov 25, 2025 | 496.84 | 510.00 | 490.00 | 493.17 | 493.17 | -0.74% | 2,261 |
| Nov 24, 2025 | 510.44 | 507.00 | 490.01 | 496.84 | 496.84 | -2.66% | 990 |
| Nov 23, 2025 | 506.55 | 519.90 | 506.00 | 510.44 | 510.44 | 0.77% | 1,662 |
| Nov 20, 2025 | 485.75 | 582.00 | 487.50 | 506.55 | 506.55 | 4.28% | 14,520 |
| Nov 19, 2025 | 509.41 | 504.00 | 445.00 | 485.75 | 485.75 | -4.64% | 78,833 |
| Nov 18, 2025 | 509.41 | 511.00 | 504.10 | 509.41 | 509.41 | - | 278 |
| Nov 17, 2025 | 511.27 | 514.45 | 503.02 | 509.41 | 509.41 | -0.36% | 645 |
| Nov 16, 2025 | 511.27 | 517.00 | 508.07 | 511.27 | 511.27 | - | 513 |
| Nov 13, 2025 | 508.61 | 514.75 | 508.02 | 511.27 | 511.27 | 0.52% | 1,113 |
| Nov 12, 2025 | 510.72 | 514.89 | 506.01 | 508.61 | 508.61 | -0.41% | 934 |
| Nov 11, 2025 | 512.73 | 520.89 | 508.04 | 510.72 | 510.72 | -0.39% | 652 |
| Nov 10, 2025 | 509.80 | 524.97 | 509.00 | 512.73 | 512.73 | 0.57% | 1,072 |
| Nov 9, 2025 | 513.95 | 518.50 | 508.03 | 509.80 | 509.80 | -0.81% | 1,335 |
| Nov 6, 2025 | 513.05 | 519.00 | 510.50 | 513.95 | 513.95 | 0.18% | 1,292 |
| Nov 5, 2025 | 521.18 | 527.99 | 511.00 | 513.05 | 513.05 | -1.56% | 2,609 |
| Nov 4, 2025 | 519.08 | 522.40 | 509.25 | 521.18 | 521.18 | 0.40% | 1,399 |
| Nov 3, 2025 | 510.40 | 522.98 | 508.00 | 519.08 | 519.08 | 1.70% | 975 |
| Nov 2, 2025 | 516.22 | 523.89 | 505.04 | 510.40 | 510.40 | -1.13% | 693 |
| Oct 30, 2025 | 516.22 | 524.35 | 504.02 | 516.22 | 516.22 | - | 438 |
| Oct 29, 2025 | 503.89 | 524.98 | 504.00 | 516.22 | 516.22 | 2.45% | 900 |
| Oct 28, 2025 | 528.74 | 536.00 | 503.10 | 503.89 | 503.89 | -4.70% | 1,347 |
| Oct 27, 2025 | 532.87 | 539.99 | 525.00 | 528.74 | 528.74 | -0.78% | 1,681 |
| Oct 26, 2025 | 532.73 | 546.99 | 530.00 | 532.87 | 532.87 | 0.03% | 896 |
| Oct 23, 2025 | 547.21 | 554.97 | 502.00 | 532.73 | 532.73 | -2.65% | 1,384 |
| Oct 22, 2025 | 557.37 | 570.00 | 544.00 | 547.21 | 547.21 | -1.82% | 4,190 |
| Oct 21, 2025 | 549.17 | 568.00 | 544.01 | 557.37 | 557.37 | 1.49% | 4,480 |
| Oct 20, 2025 | 530.08 | 550.00 | 530.00 | 549.17 | 549.17 | 3.60% | 3,303 |
| Oct 19, 2025 | 547.50 | 549.00 | 500.00 | 530.08 | 530.08 | -3.18% | 3,514 |
| Oct 16, 2025 | 537.36 | 549.00 | 535.03 | 547.50 | 547.50 | 1.89% | 1,834 |
| Oct 15, 2025 | 539.54 | 549.00 | 530.10 | 537.36 | 537.36 | -0.40% | 1,773 |
| Oct 14, 2025 | 520.98 | 540.00 | 521.00 | 539.54 | 539.54 | 3.56% | 2,876 |
| Oct 13, 2025 | 519.98 | 529.80 | 517.03 | 520.98 | 520.98 | 0.19% | 722 |
| Oct 12, 2025 | 523.59 | 523.49 | 515.00 | 519.98 | 519.98 | -0.69% | 744 |
| Oct 8, 2025 | 523.91 | 528.00 | 512.00 | 523.59 | 523.59 | -0.06% | 1,673 |
| Oct 7, 2025 | 525.08 | 532.90 | 515.00 | 523.91 | 523.91 | -0.22% | 1,150 |
| Oct 6, 2025 | 520.07 | 537.50 | 500.58 | 525.08 | 525.08 | 0.96% | 7,648 |
| Oct 5, 2025 | 473.49 | 530.00 | 473.50 | 520.07 | 520.07 | 9.84% | 18,146 |
| Oct 2, 2025 | 468.77 | 477.00 | 468.50 | 473.49 | 473.49 | 1.01% | 2,171 |
| Oct 1, 2025 | 472.59 | 475.00 | 467.75 | 468.77 | 468.77 | -0.81% | 830 |
| Sep 30, 2025 | 467.78 | 481.00 | 467.00 | 472.59 | 472.59 | 1.03% | 2,241 |
| Sep 29, 2025 | 469.20 | 478.00 | 467.00 | 467.78 | 467.78 | -0.30% | 1,372 |
| Sep 28, 2025 | 468.87 | 482.00 | 466.40 | 469.20 | 469.20 | 0.07% | 1,256 |
| Sep 25, 2025 | 476.05 | 478.95 | 465.01 | 468.87 | 468.87 | -1.51% | 1,495 |
| Sep 24, 2025 | 476.05 | 482.00 | 468.16 | 476.05 | 476.05 | - | 410 |
| Sep 23, 2025 | 464.39 | 494.00 | 465.00 | 476.05 | 476.05 | 2.51% | 3,967 |
| Sep 22, 2025 | 472.69 | 474.99 | 463.00 | 464.39 | 464.39 | -1.76% | 1,117 |
| Sep 21, 2025 | 478.46 | 482.00 | 468.00 | 472.69 | 472.69 | -1.21% | 1,123 |
| Sep 18, 2025 | 479.66 | 483.00 | 474.00 | 478.46 | 478.46 | -0.25% | 1,028 |
| Sep 17, 2025 | 475.48 | 485.00 | 465.11 | 479.66 | 479.66 | 0.88% | 2,087 |
| Sep 16, 2025 | 482.00 | 490.00 | 472.00 | 475.48 | 475.48 | -1.35% | 1,772 |
| Sep 15, 2025 | 486.28 | 499.80 | 481.00 | 482.00 | 482.00 | -0.88% | 3,750 |
| Sep 14, 2025 | 485.07 | 498.99 | 484.06 | 486.28 | 486.28 | 0.25% | 4,126 |
| Sep 11, 2025 | 494.55 | 504.95 | 482.03 | 485.07 | 485.07 | -1.92% | 31,155 |
| Sep 10, 2025 | 493.16 | 511.00 | 489.00 | 494.55 | 494.55 | 0.28% | 16,677 |
| Sep 9, 2025 | 504.54 | 513.00 | 488.00 | 493.16 | 493.16 | -2.26% | 2,834 |
| Sep 8, 2025 | 491.34 | 518.00 | 481.01 | 504.54 | 504.54 | 2.69% | 10,647 |
| Sep 7, 2025 | 507.07 | 520.00 | 491.00 | 491.34 | 491.34 | -3.10% | 5,523 |
| Sep 3, 2025 | 536.24 | 554.00 | 485.00 | 507.07 | 507.07 | -5.44% | 57,529 |
| Sep 2, 2025 | 548.55 | 582.22 | 531.00 | 536.24 | 536.24 | -2.24% | 14,640 |
| Sep 1, 2025 | 552.14 | 605.00 | 546.00 | 548.55 | 548.55 | -0.65% | 66,816 |
| Aug 31, 2025 | 521.29 | 594.00 | 525.00 | 552.14 | 552.14 | 5.92% | 62,408 |
| Aug 28, 2025 | 497.39 | 535.00 | 488.00 | 521.29 | 521.29 | 4.81% | 13,570 |
| Aug 27, 2025 | 497.39 | 497.50 | 486.00 | 497.39 | 497.39 | - | 228 |
| Aug 26, 2025 | 499.68 | 502.74 | 485.00 | 497.39 | 497.39 | -0.46% | 1,964 |
| Aug 25, 2025 | 516.22 | 532.00 | 482.11 | 499.68 | 499.68 | -3.20% | 3,642 |
| Aug 24, 2025 | 513.34 | 534.54 | 510.00 | 516.22 | 516.22 | 0.56% | 2,936 |
| Aug 21, 2025 | 537.49 | 549.99 | 510.00 | 513.34 | 513.34 | -4.49% | 42,778 |
| Aug 20, 2025 | 542.15 | 553.97 | 525.00 | 537.49 | 537.49 | -0.86% | 836 |
| Aug 19, 2025 | 547.94 | 556.00 | 506.31 | 542.15 | 542.15 | -1.06% | 732 |
| Aug 18, 2025 | 550.11 | 556.00 | 545.00 | 547.94 | 547.94 | -0.39% | 648 |
| Aug 17, 2025 | 555.90 | 562.00 | 548.00 | 550.11 | 550.11 | -1.04% | 960 |
| Aug 14, 2025 | 552.93 | 562.00 | 552.93 | 555.90 | 555.90 | 0.54% | 667 |
| Aug 13, 2025 | 561.19 | 566.00 | 550.00 | 552.93 | 552.93 | -1.47% | 941 |
| Aug 12, 2025 | 557.91 | 571.60 | 557.91 | 561.19 | 561.19 | 0.59% | 563 |
| Aug 11, 2025 | 559.90 | 566.99 | 557.00 | 557.91 | 557.91 | -0.36% | 569 |
| Aug 10, 2025 | 550.13 | 574.98 | 553.00 | 559.90 | 559.90 | 1.78% | 1,382 |
| Aug 7, 2025 | 565.20 | 579.99 | 546.15 | 550.13 | 550.13 | -2.67% | 5,027 |
| Aug 6, 2025 | 576.17 | 587.00 | 550.00 | 565.20 | 565.20 | -1.90% | 1,145 |
| Aug 5, 2025 | 581.93 | 589.90 | 575.00 | 576.17 | 576.17 | -0.99% | 2,144 |
| Aug 4, 2025 | 581.93 | 589.90 | 580.00 | 581.93 | 581.93 | - | 228 |
| Aug 3, 2025 | 581.93 | 584.49 | 576.00 | 581.93 | 581.93 | - | 426 |
| Jul 31, 2025 | 581.93 | 591.89 | 582.00 | 581.93 | 581.93 | - | 161 |
| Jul 30, 2025 | 587.15 | 594.89 | 580.00 | 581.93 | 581.93 | -0.89% | 928 |
| Jul 29, 2025 | 581.15 | 597.00 | 575.00 | 587.15 | 587.15 | 1.03% | 1,574 |
| Jul 28, 2025 | 587.99 | 599.98 | 575.00 | 581.15 | 581.15 | -1.16% | 918 |
| Jul 27, 2025 | 588.93 | 605.00 | 580.00 | 587.99 | 587.99 | -0.16% | 2,501 |
| Jul 23, 2025 | 590.11 | 596.99 | 585.00 | 588.93 | 588.93 | -0.20% | 669 |
| Jul 22, 2025 | 603.07 | 603.00 | 586.00 | 590.11 | 590.11 | -2.15% | 646 |
| Jul 21, 2025 | 591.51 | 615.99 | 592.11 | 603.07 | 603.07 | 1.95% | 531 |
| Jul 20, 2025 | 605.45 | 617.00 | 571.00 | 591.51 | 591.51 | -2.30% | 7,865 |
| Jul 17, 2025 | 630.04 | 639.88 | 587.09 | 605.45 | 605.45 | -3.90% | 7,660 |
| Jul 16, 2025 | 639.19 | 659.00 | 624.00 | 630.04 | 630.04 | -1.43% | 2,530 |
| Jul 15, 2025 | 667.92 | 684.50 | 627.00 | 639.19 | 639.19 | -4.30% | 7,419 |