The United Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.710	13.820	13.610	13.640	13.640	88,949
2026-04-19	13.670	13.890	13.620	13.710	13.710	406,906
2026-04-16	13.550	13.900	13.550	13.670	13.670	234,981
2026-04-15	13.550	13.700	13.520	13.550	13.550	304,511
2026-04-14	13.540	13.600	13.460	13.550	13.550	171,006
2026-04-09	13.530	13.600	13.450	13.540	13.540	89,150
2026-04-08	13.540	13.680	13.520	13.530	13.530	86,610
2026-04-07	13.450	13.670	13.450	13.540	13.540	189,867
2026-04-06	13.540	13.650	13.410	13.450	13.450	435,067
2026-04-05	13.550	13.650	13.500	13.540	13.540	257,221
2026-04-02	13.590	13.680	13.500	13.550	13.550	159,724
2026-04-01	13.470	13.840	13.470	13.590	13.590	312,578
2026-03-31	13.440	13.700	13.390	13.470	13.470	343,478
2026-03-30	13.650	13.860	13.320	13.440	13.440	540,013
2026-03-29	13.520	14.490	13.500	13.650	13.650	1,623,294
2026-03-26	13.380	13.560	13.380	13.520	13.520	138,882
2026-03-25	13.440	13.480	13.320	13.380	13.380	35,541
2026-03-24	13.390	13.490	13.300	13.440	13.440	43,269
2026-03-18	13.390	13.480	13.390	13.390	13.390	16,131
2026-03-17	13.440	13.480	13.330	13.390	13.390	30,710
2026-03-16	13.340	13.590	13.290	13.440	13.440	43,081
2026-03-15	13.590	13.650	13.270	13.340	13.340	100,704
2026-03-12	13.570	13.690	13.510	13.590	13.590	64,846
2026-03-11	13.490	13.600	13.420	13.570	13.570	190,025
2026-03-10	13.330	13.550	13.330	13.490	13.490	27,398
2026-03-09	13.510	13.590	13.180	13.330	13.330	171,513
2026-03-08	13.410	13.590	13.250	13.510	13.510	64,100
2026-03-05	13.300	13.470	13.300	13.410	13.410	28,703
2026-03-04	13.300	13.570	13.200	13.300	13.300	169,716
2026-03-03	13.300	13.490	13.220	13.300	13.300	17,600
2026-03-02	13.340	13.590	13.210	13.300	13.300	39,923
2026-03-01	13.710	13.980	12.520	13.340	13.340	143,961
2026-02-26	13.680	13.870	13.650	13.710	13.710	95,402
2026-02-25	13.910	13.980	13.620	13.680	13.680	113,016
2026-02-24	13.920	13.990	13.860	13.910	13.910	144,399
2026-02-23	13.880	14.020	13.880	13.920	13.920	90,117
2026-02-22	13.980	14.140	13.880	13.880	13.880	164,390
2026-02-19	14.110	14.170	13.970	13.980	13.980	84,942
2026-02-18	14.070	14.230	14.030	14.110	14.110	92,001
2026-02-17	14.060	14.150	14.010	14.070	14.070	104,460
2026-02-16	14.090	14.290	14.000	14.060	14.060	127,852
2026-02-15	14.030	14.350	13.980	14.090	14.090	236,926
2026-02-12	14.080	14.090	13.950	14.030	14.030	81,422
2026-02-11	13.980	14.130	13.950	14.080	14.080	137,239
2026-02-10	13.960	14.040	13.930	13.980	13.980	245,759
2026-02-09	13.970	14.050	13.920	13.960	13.960	124,116
2026-02-08	13.860	14.060	13.860	13.970	13.970	98,172
2026-02-05	14.040	14.120	13.860	13.860	13.860	272,221
2026-02-04	13.960	14.140	13.910	14.040	14.040	151,135
2026-02-03	13.870	14.100	13.870	13.960	13.960	264,875
2026-02-02	13.910	14.150	13.740	13.870	13.870	1,809,006
2026-02-01	13.870	14.150	13.840	13.910	13.910	124,436
2026-01-28	14.450	14.920	13.810	13.870	13.870	748,730
2026-01-27	14.840	15.000	14.300	14.450	14.450	492,124
2026-01-26	14.900	15.190	14.800	14.840	14.840	105,017
2026-01-25	14.870	15.500	14.870	14.900	14.900	378,963
2026-01-22	14.670	15.880	14.670	14.870	14.870	1,295,130
2026-01-21	14.760	14.850	14.630	14.670	14.670	55,191
2026-01-20	14.690	14.970	14.600	14.760	14.760	165,037
2026-01-19	14.680	14.880	14.480	14.690	14.690	94,647

← NewerPage 3 of 8 · 448 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.