The United Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.720	13.850	13.700	13.720	13.720	109,368
2026-07-21	13.700	13.890	13.680	13.720	13.720	286,775
2026-07-20	13.690	13.740	13.650	13.700	13.700	112,007
2026-07-19	13.700	13.730	13.630	13.690	13.690	153,963
2026-07-16	13.630	13.740	13.600	13.700	13.700	83,645
2026-07-15	13.560	13.670	13.560	13.630	13.630	99,426
2026-07-14	13.400	13.700	13.360	13.560	13.560	526,290
2026-07-13	13.330	13.480	13.330	13.400	13.400	97,803
2026-07-12	13.440	13.490	13.300	13.330	13.330	411,264
2026-07-09	13.420	13.550	13.400	13.440	13.440	101,457
2026-07-08	13.530	13.600	13.400	13.420	13.420	337,787
2026-07-07	13.450	13.550	13.450	13.530	13.530	148,158
2026-07-06	13.390	13.460	13.390	13.410	13.410	228,711
2026-07-05	13.430	13.430	13.300	13.390	13.390	204,498
2026-07-01	13.300	13.480	13.290	13.470	13.470	140,371
2026-06-30	13.300	13.400	13.280	13.300	13.300	61,907
2026-06-29	13.310	13.350	13.250	13.300	13.300	87,068
2026-06-28	13.400	13.500	13.250	13.310	13.310	72,268
2026-06-25	13.430	13.510	13.120	13.400	13.400	246,941
2026-06-24	13.590	13.640	13.420	13.430	13.430	273,091
2026-06-23	13.700	13.700	13.560	13.590	13.590	175,189
2026-06-22	14.280	14.280	13.610	13.700	13.700	990,082
2026-06-21	14.020	14.350	14.020	14.280	14.280	1,669,120
2026-06-17	13.930	14.070	13.930	14.020	14.020	261,049
2026-06-16	13.920	14.100	13.920	13.930	13.930	310,858
2026-06-15	14.000	14.150	13.900	13.920	13.920	170,374
2026-06-14	13.870	14.150	13.870	14.000	14.000	315,270
2026-06-11	13.980	14.040	13.860	13.870	13.870	211,199
2026-06-10	14.150	14.170	13.970	13.980	13.980	429,080
2026-06-09	13.770	14.170	13.770	14.150	14.150	455,245
2026-06-08	13.760	13.800	13.740	13.770	13.770	50,884
2026-06-07	13.800	13.820	13.720	13.760	13.760	37,110
2026-06-04	13.800	13.830	13.710	13.800	13.800	100,821
2026-06-03	13.700	13.840	13.700	13.800	13.800	261,358
2026-06-02	13.700	13.850	13.700	13.700	13.700	173,408
2026-06-01	13.590	13.740	13.590	13.700	13.700	141,626
2026-05-25	13.620	13.680	13.580	13.590	13.590	204,668
2026-05-24	13.590	13.730	13.580	13.620	13.620	97,518
2026-05-21	13.750	13.810	13.590	13.590	13.590	253,516
2026-05-20	13.750	13.900	13.620	13.750	13.750	276,062
2026-05-19	13.720	13.870	13.680	13.750	13.750	253,769
2026-05-18	13.830	13.890	13.700	13.720	13.720	180,553
2026-05-17	13.900	14.020	13.760	13.830	13.830	337,450
2026-05-14	13.940	14.130	13.900	13.900	13.900	305,821
2026-05-13	14.010	14.220	13.910	13.940	13.940	552,445
2026-05-12	13.980	14.350	13.900	14.010	14.010	1,175,983
2026-05-11	13.770	14.000	13.730	13.980	13.980	809,970
2026-05-10	13.700	13.850	13.700	13.770	13.770	173,892
2026-05-06	13.760	13.900	13.680	13.700	13.700	255,053
2026-05-05	13.790	13.850	13.650	13.760	13.760	97,575
2026-05-04	13.740	14.000	13.700	13.790	13.790	380,351
2026-05-03	13.670	13.770	13.650	13.740	13.740	117,231
2026-04-30	13.780	13.780	13.650	13.670	13.670	103,600
2026-04-29	13.690	13.790	13.650	13.780	13.780	131,895
2026-04-28	13.710	13.800	13.650	13.690	13.690	147,017
2026-04-27	13.690	13.760	13.620	13.710	13.710	190,532
2026-04-26	13.700	13.770	13.620	13.690	13.690	155,037
2026-04-23	13.670	13.750	13.640	13.700	13.700	115,216
2026-04-22	13.700	13.790	13.640	13.670	13.670	171,632
2026-04-21	13.640	13.740	13.610	13.700	13.700	144,787

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.