Upper Egypt Mills Company J.S.C (EGX:UEFM)
Egypt
· Delayed Price · Currency is EGP 511.28
-4.89 (-0.95%)
At close: Apr 28, 2026
EGX:UEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 515.47 | 524.60 | 515.00 | 516.17 | 516.17 | 0.14% | 1,301 |
| Apr 26, 2026 | 520.59 | 528.70 | 515.00 | 515.47 | 515.47 | -0.98% | 3,250 |
| Apr 23, 2026 | 529.58 | 529.50 | 516.70 | 520.59 | 520.59 | -1.70% | 1,445 |
| Apr 22, 2026 | 517.96 | 548.00 | 518.20 | 529.58 | 529.58 | 2.24% | 1,520 |
| Apr 21, 2026 | 527.07 | 533.00 | 516.70 | 517.96 | 517.96 | -1.73% | 1,086 |
| Apr 20, 2026 | 545.08 | 544.99 | 516.23 | 527.07 | 527.07 | -3.30% | 2,107 |
| Apr 19, 2026 | 551.41 | 555.00 | 530.12 | 545.08 | 545.08 | -1.15% | 748 |
| Apr 16, 2026 | 550.56 | 573.80 | 541.10 | 551.41 | 551.41 | 0.15% | 1,776 |
| Apr 15, 2026 | 519.99 | 559.98 | 512.21 | 550.56 | 550.56 | 5.88% | 6,036 |
| Apr 14, 2026 | 511.09 | 524.00 | 503.11 | 519.99 | 519.99 | 1.74% | 2,100 |
| Apr 9, 2026 | 507.92 | 516.00 | 492.35 | 511.09 | 511.09 | 0.62% | 1,116 |
| Apr 8, 2026 | 495.87 | 516.00 | 485.10 | 507.92 | 507.92 | 2.43% | 2,419 |
| Apr 7, 2026 | 486.17 | 499.97 | 488.00 | 495.87 | 495.87 | 2.00% | 1,231 |
| Apr 6, 2026 | 502.36 | 505.00 | 464.50 | 486.17 | 486.17 | -3.22% | 799 |
| Apr 5, 2026 | 480.73 | 520.00 | 464.50 | 502.36 | 502.36 | 4.50% | 4,742 |
| Apr 2, 2026 | 480.73 | 485.00 | 461.01 | 480.73 | 480.73 | - | 394 |
| Apr 1, 2026 | 445.99 | 485.00 | 435.00 | 480.73 | 480.73 | 7.79% | 7,263 |
| Mar 31, 2026 | 445.99 | 452.00 | 445.06 | 445.99 | 445.99 | - | 66 |
| Mar 30, 2026 | 445.99 | 451.99 | 445.00 | 445.99 | 445.99 | - | 63 |
| Mar 29, 2026 | 445.99 | 452.89 | 445.03 | 445.99 | 445.99 | - | 288 |
| Mar 26, 2026 | 458.25 | 459.00 | 445.00 | 445.99 | 445.99 | -2.68% | 1,676 |
| Mar 25, 2026 | 458.25 | 458.70 | 453.00 | 458.25 | 458.25 | - | 336 |
| Mar 24, 2026 | 458.25 | 464.80 | 453.05 | 458.25 | 458.25 | - | 313 |
| Mar 18, 2026 | 450.08 | 472.00 | 455.00 | 458.25 | 458.25 | 1.82% | 784 |
| Mar 17, 2026 | 450.08 | 459.99 | 450.00 | 450.08 | 450.08 | - | 626 |
| Mar 16, 2026 | 457.96 | 474.00 | 450.00 | 450.08 | 450.08 | -1.72% | 3,224 |
| Mar 15, 2026 | 478.15 | 478.15 | 450.00 | 457.96 | 457.96 | -4.22% | 1,285 |
| Mar 12, 2026 | 475.14 | 480.00 | 457.31 | 478.15 | 478.15 | 0.63% | 1,873 |
| Mar 11, 2026 | 461.63 | 480.00 | 451.50 | 475.14 | 475.14 | 2.93% | 2,006 |
| Mar 10, 2026 | 450.09 | 470.00 | 448.00 | 461.63 | 461.63 | 2.56% | 917 |
| Mar 9, 2026 | 450.09 | 461.48 | 449.11 | 450.09 | 450.09 | - | 372 |
| Mar 8, 2026 | 450.09 | 462.25 | 450.10 | 450.09 | 450.09 | - | 241 |
| 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 |