El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt
· Delayed Price · Currency is EGP 1.180
-0.020 (-1.67%)
At close: Dec 4, 2025
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 11,798,370 |
| Dec 3, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 16,673,930 |
| Dec 2, 2025 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 25,203,730 |
| Dec 1, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 11,400,660 |
| Nov 30, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 15,269,550 |
| Nov 27, 2025 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 3.39% | 19,845,140 |
| Nov 26, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 15,869,260 |
| Nov 25, 2025 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 16,777,240 |
| Nov 24, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 19,145,730 |
| Nov 23, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 17,605,200 |
| Nov 20, 2025 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 35,838,790 |
| Nov 19, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 27,829,420 |
| Nov 18, 2025 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 61,763,990 |
| Nov 17, 2025 | 1.32 | 1.42 | 1.28 | 1.35 | 1.35 | 2.27% | 145,698,100 |
| Nov 16, 2025 | 1.23 | 1.32 | 1.22 | 1.32 | 1.32 | 7.32% | 57,306,440 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 17,269,530 |
| Nov 12, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 24,961,050 |
| Nov 11, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 23,592,250 |
| Nov 10, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 19,736,960 |
| Nov 9, 2025 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 22,803,870 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 13,803,940 |
| Nov 5, 2025 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 22,171,620 |
| Nov 4, 2025 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 25,485,830 |
| Nov 3, 2025 | 1.23 | 1.34 | 1.22 | 1.33 | 1.33 | 8.13% | 67,568,000 |
| Nov 2, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 10,797,660 |
| Oct 30, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 10,100,390 |
| Oct 29, 2025 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 25,364,770 |
| Oct 28, 2025 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 33,052,330 |
| Oct 27, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 29,030,070 |
| Oct 26, 2025 | 1.27 | 1.31 | 1.23 | 1.28 | 1.28 | 0.79% | 63,639,950 |
| Oct 23, 2025 | 1.11 | 1.33 | 1.13 | 1.27 | 1.27 | 14.41% | 188,460,700 |
| Oct 22, 2025 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 36,567,660 |
| Oct 21, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 24,671,250 |
| Oct 20, 2025 | 1.10 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 90,159,600 |
| Oct 19, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 12,171,210 |
| Oct 16, 2025 | 1.05 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 31,509,970 |
| Oct 15, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 33,149,870 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 6,417,291 |
| Oct 13, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 5,541,692 |
| Oct 12, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 4,163,980 |
| Oct 8, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 2,683,356 |
| Oct 7, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 7,186,891 |
| Oct 6, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,135,323 |
| Oct 5, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 2,904,124 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 3,754,558 |
| Oct 1, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 3,360,268 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 3,991,928 |
| Sep 29, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 5,311,255 |
| Sep 28, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 4,542,520 |
| Sep 25, 2025 | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | 6.12% | 16,514,990 |
| Sep 24, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 6,558,350 |
| Sep 23, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 7,210,634 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 8,241,003 |
| Sep 21, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 2,251,341 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,494,493 |
| Sep 17, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 3,201,317 |
| Sep 16, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 3,799,117 |
| Sep 15, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 3,595,288 |
| Sep 14, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 3,024,464 |
| Sep 11, 2025 | 1.07 | 1.08 | 0.93 | 1.06 | 1.06 | -0.93% | 7,165,924 |
| Sep 10, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 2,906,516 |
| Sep 9, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 8,482,104 |
| Sep 8, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 4,559,789 |
| Sep 7, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 6,478,031 |
| Sep 3, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,729,765 |
| Sep 2, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 4,154,229 |
| Sep 1, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 7,829,459 |
| Aug 31, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 11,914,120 |
| Aug 28, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 25,518,690 |
| Aug 27, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 4,446,641 |
| Aug 26, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 9,624,255 |
| Aug 25, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 3,880,340 |
| Aug 24, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 6,319,044 |
| Aug 21, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 2,712,354 |
| Aug 20, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 10,631,160 |
| Aug 19, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 4,273,326 |
| Aug 18, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 4,511,564 |
| Aug 17, 2025 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 20,956,850 |
| Aug 14, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 7,694,797 |
| Aug 13, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 5,286,806 |
| Aug 12, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 5,266,012 |
| Aug 11, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 9,882,201 |
| Aug 10, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 17,389,050 |
| Aug 7, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 9,283,225 |
| Aug 6, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 7,940,398 |
| Aug 5, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 10,856,830 |
| Aug 4, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 21,854,730 |
| Aug 3, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 21,073,340 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,850,909 |
| Jul 30, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 8,844,268 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 14,925,610 |
| Jul 28, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 20,673,200 |
| Jul 27, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 3,959,168 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 6,734,049 |
| Jul 22, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 3,394,884 |
| Jul 21, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 6,557,581 |
| Jul 20, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 2,529,902 |
| Jul 17, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 4,619,462 |
| Jul 16, 2025 | 1.02 | 1.07 | 1.03 | 1.03 | 1.03 | 0.98% | 19,532,560 |
| Jul 15, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 5,162,336 |