The United Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	14.510	14.900	14.260	14.680	14.680	44,332
2026-01-15	14.470	14.690	14.020	14.510	14.510	107,861
2026-01-14	14.650	14.800	14.390	14.470	14.470	80,026
2026-01-13	14.790	14.940	14.500	14.650	14.650	90,304
2026-01-12	14.800	15.100	14.690	14.790	14.790	214,938
2026-01-11	14.530	15.150	14.400	14.800	14.800	424,947
2026-01-08	14.590	14.680	14.400	14.530	14.530	24,759
2026-01-06	14.460	14.670	14.300	14.590	14.590	47,579
2026-01-05	14.890	14.900	14.320	14.460	14.460	141,573
2026-01-04	14.750	14.950	14.700	14.890	14.890	44,717
2025-12-31	14.860	14.880	14.710	14.750	14.750	53,682
2025-12-30	14.880	14.960	14.760	14.860	14.860	60,751
2025-12-29	14.920	14.990	14.800	14.880	14.880	44,179
2025-12-28	14.820	14.990	14.750	14.920	14.920	29,368
2025-12-25	14.940	14.980	12.400	14.820	14.820	51,279
2025-12-24	14.810	15.100	14.650	14.940	14.940	113,650
2025-12-23	14.620	14.870	14.540	14.810	14.810	111,484
2025-12-22	14.740	14.800	14.600	14.620	14.620	49,143
2025-12-21	14.870	14.950	14.620	14.740	14.740	90,170
2025-12-18	14.900	15.000	14.830	14.870	14.870	58,765
2025-12-17	14.960	15.000	14.810	14.900	14.900	87,774
2025-12-16	15.010	15.050	14.910	14.960	14.960	71,553
2025-12-15	15.040	15.100	15.000	15.010	15.010	98,113
2025-12-14	15.050	15.170	15.000	15.040	15.040	55,639
2025-12-11	15.050	15.140	15.000	15.050	15.050	148,562
2025-12-10	15.110	15.200	15.020	15.050	15.050	97,077
2025-12-09	15.160	15.200	14.980	15.110	15.110	727,272
2025-12-08	15.220	15.360	15.110	15.160	15.160	141,453
2025-12-07	15.180	15.300	15.050	15.220	15.220	157,004
2025-12-04	15.150	15.360	15.150	15.180	15.180	147,820
2025-12-03	15.040	15.490	15.000	15.150	15.150	290,604
2025-12-02	15.410	15.450	15.000	15.040	15.040	557,044
2025-12-01	17.120	18.450	15.400	15.410	15.410	2,040,596
2025-11-30	15.960	17.400	15.510	17.120	17.120	665,784
2025-11-27	15.500	16.000	15.000	15.960	15.960	178,824
2025-11-26	15.450	15.980	15.450	15.500	15.500	85,772
2025-11-25	15.950	16.280	15.210	15.450	15.450	218,272
2025-11-24	15.710	17.800	15.710	15.950	15.950	652,394
2025-11-23	15.730	16.350	15.650	15.710	15.710	133,211
2025-11-20	15.760	16.000	15.620	15.730	15.730	43,430
2025-11-19	15.710	16.000	15.510	15.760	15.760	96,009
2025-11-18	15.930	16.390	15.700	15.710	15.710	429,693
2025-11-17	15.980	16.380	15.770	15.930	15.930	68,476
2025-11-16	16.830	16.910	15.960	15.980	15.980	428,511
2025-11-13	17.380	17.700	16.510	16.830	16.830	543,069
2025-11-12	18.140	19.080	17.200	17.380	17.380	944,265
2025-11-11	15.120	18.140	14.880	18.140	18.140	1,555,940
2025-11-10	14.600	15.250	14.450	15.120	15.120	223,655
2025-11-09	14.290	14.690	14.110	14.600	14.600	68,857
2025-11-06	14.190	14.440	13.970	14.290	14.290	207,423
2025-11-05	14.190	14.200	13.960	14.190	14.190	20,939
2025-11-04	14.180	14.200	13.950	14.190	14.190	58,383
2025-11-03	14.180	14.220	14.030	14.180	14.180	49,589
2025-11-02	14.180	14.340	14.030	14.180	14.180	104,557
2025-10-30	14.140	14.200	14.000	14.180	14.180	201,456
2025-10-29	14.070	14.180	13.940	14.140	14.140	22,998
2025-10-28	14.070	14.180	13.950	14.070	14.070	19,231
2025-10-27	14.130	14.170	13.940	14.070	14.070	23,989
2025-10-26	14.110	14.140	13.880	14.130	14.130	93,159
2025-10-23	13.950	14.140	13.880	14.110	14.110	98,841

← NewerPage 4 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.