El-Saeed Company for Contracting and Real Estate Investment "SCCD" (S.A.E.) (EGX:UEGC)
Egypt
· Delayed Price · Currency is EGP 1.360
+0.010 (0.74%)
At close: Mar 9, 2026
EGX:UEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 7,941,116 |
| Mar 8, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 9,024,359 |
| Mar 5, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 6,994,177 |
| Mar 4, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 6,893,280 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 5,895,349 |
| Mar 2, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 9,194,938 |
| Mar 1, 2026 | 1.31 | 1.29 | 1.19 | 1.29 | 1.29 | -1.53% | 9,128,043 |
| Feb 26, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 8,150,326 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 9,967,144 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 13,406,360 |
| Feb 23, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 9,916,974 |
| Feb 22, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 15,187,800 |
| Feb 19, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 14,665,630 |
| Feb 18, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 19,056,520 |
| Feb 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 8,273,531 |
| Feb 16, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 15,367,700 |
| Feb 15, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 8,301,480 |
| Feb 12, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 8,942,533 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 16,042,960 |
| Feb 10, 2026 | 1.32 | 1.38 | 1.33 | 1.34 | 1.34 | 1.52% | 32,673,860 |
| Feb 9, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 29,583,150 |
| Feb 8, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 15,218,880 |
| Feb 5, 2026 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 21,267,820 |
| Feb 4, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 23,064,960 |
| Feb 3, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 47,679,730 |
| Feb 2, 2026 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 27,031,640 |
| Feb 1, 2026 | 1.29 | 1.33 | 1.24 | 1.32 | 1.32 | 2.33% | 13,182,850 |
| Jan 28, 2026 | 1.36 | 1.39 | 1.29 | 1.29 | 1.29 | -5.15% | 14,970,830 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 25,101,260 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.41 | 1.42 | 1.42 | -5.96% | 31,316,310 |
| Jan 25, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 28,766,250 |
| Jan 22, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 33,152,740 |
| Jan 21, 2026 | 1.54 | 1.63 | 1.53 | 1.61 | 1.61 | 4.55% | 91,780,960 |
| Jan 20, 2026 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -1.91% | 38,414,460 |
| Jan 19, 2026 | 1.52 | 1.59 | 1.51 | 1.57 | 1.57 | 3.29% | 40,353,710 |
| Jan 18, 2026 | 1.48 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 9,501,328 |
| Jan 15, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | - | 11,666,320 |
| Jan 14, 2026 | 1.56 | 1.59 | 1.47 | 1.48 | 1.48 | -5.13% | 54,629,480 |
| Jan 13, 2026 | 1.52 | 1.57 | 1.49 | 1.56 | 1.56 | 2.63% | 40,678,500 |
| Jan 12, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 21,682,010 |
| Jan 11, 2026 | 1.48 | 1.56 | 1.50 | 1.54 | 1.54 | 4.05% | 20,444,840 |
| Jan 8, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 11,658,460 |
| Jan 6, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -0.67% | 12,430,800 |
| Jan 5, 2026 | 1.48 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 24,872,050 |
| Jan 4, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 8,638,641 |
| Dec 31, 2025 | 1.51 | 1.56 | 1.47 | 1.50 | 1.50 | -0.66% | 22,937,980 |
| Dec 30, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 22,367,590 |
| Dec 29, 2025 | 1.51 | 1.59 | 1.52 | 1.55 | 1.55 | 2.65% | 47,308,580 |
| Dec 28, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 23,819,740 |
| Dec 25, 2025 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | 4.17% | 40,027,560 |
| Dec 24, 2025 | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | 2.13% | 37,335,890 |
| Dec 23, 2025 | 1.30 | 1.44 | 1.29 | 1.41 | 1.41 | 8.46% | 57,600,990 |
| Dec 22, 2025 | 1.28 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 19,164,040 |
| Dec 21, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 12,802,700 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 13,072,200 |
| Dec 17, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 12,541,760 |
| Dec 16, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 32,105,110 |
| Dec 15, 2025 | 1.24 | 1.31 | 1.25 | 1.26 | 1.26 | 1.61% | 35,580,840 |
| Dec 14, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 19,087,650 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 13,145,460 |
| Dec 10, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 19,819,490 |
| Dec 9, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 32,641,870 |
| Dec 8, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 19,000,520 |
| Dec 7, 2025 | 1.18 | 1.28 | 1.19 | 1.25 | 1.25 | 5.93% | 44,345,040 |
| 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 |