The United Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.910	14.000	13.860	13.870	13.870	50,258
2025-07-27	13.910	13.980	13.870	13.910	13.910	10,591
2025-07-23	14.090	14.090	13.870	13.910	13.910	21,928
2025-07-22	14.020	14.100	13.930	14.090	14.090	58,882
2025-07-21	14.010	14.050	13.940	14.020	14.020	27,274
2025-07-20	14.060	14.140	13.930	14.010	14.010	76,767
2025-07-17	14.010	14.140	13.940	14.060	14.060	54,777
2025-07-16	13.950	14.060	13.900	14.010	14.010	37,680
2025-07-15	14.100	14.120	13.890	13.950	13.950	30,551
2025-07-14	13.970	14.170	13.870	14.100	14.100	110,699
2025-07-13	13.870	14.200	13.860	13.970	13.970	338,093
2025-07-10	13.910	14.000	13.850	13.870	13.870	99,672
2025-07-09	13.910	14.000	13.840	13.910	13.910	37,468
2025-07-07	13.980	14.050	13.870	13.910	13.910	46,034
2025-07-06	13.970	14.030	13.900	13.980	13.980	38,444
2025-07-02	13.870	14.070	13.830	13.970	13.970	31,025
2025-07-01	13.870	14.000	13.760	13.870	13.870	186,959
2025-06-30	14.040	14.070	13.850	13.870	13.870	460,337
2025-06-29	13.920	14.050	13.820	14.040	14.040	40,162
2025-06-25	13.940	14.050	13.750	13.920	13.920	84,438
2025-06-24	13.980	14.070	13.710	13.940	13.940	70,918
2025-06-23	13.940	14.040	13.750	13.980	13.980	144,432
2025-06-22	13.710	13.990	13.270	13.940	13.940	205,938
2025-06-19	13.750	13.780	13.560	13.710	13.710	136,894
2025-06-18	13.720	13.800	13.160	13.750	13.750	80,872
2025-06-17	13.740	13.850	13.660	13.720	13.720	163,511
2025-06-16	14.020	14.020	13.650	13.740	13.740	340,476
2025-06-15	14.090	14.140	13.710	14.020	14.020	108,462
2025-06-12	14.320	14.350	13.990	14.090	14.090	460,316
2025-06-11	14.300	14.400	14.220	14.320	14.320	154,041
2025-06-10	14.150	14.390	14.060	14.300	14.300	80,089
2025-06-04	14.020	14.200	13.990	14.150	14.150	103,356
2025-06-03	14.000	14.100	13.950	14.020	14.020	54,358
2025-06-02	14.010	14.130	13.960	14.000	14.000	1,402,352
2025-06-01	14.000	14.070	13.930	14.010	14.010	166,765
2025-05-29	14.000	14.000	13.920	14.000	14.000	144,292
2025-05-28	14.000	14.000	13.920	14.000	14.000	150,053
2025-05-27	14.000	14.070	13.930	14.000	14.000	37,156
2025-05-26	14.040	14.040	13.910	14.000	14.000	62,699
2025-05-25	14.020	14.100	13.960	14.040	14.040	30,102
2025-05-22	14.030	14.090	13.940	14.020	14.020	23,228
2025-05-21	14.050	14.080	13.960	14.030	14.030	24,224
2025-05-20	14.000	14.100	13.930	14.050	14.050	26,062
2025-05-19	14.000	14.010	13.920	14.000	14.000	45,610
2025-05-18	14.060	14.060	13.880	14.000	14.000	162,375
2025-05-15	14.060	14.140	13.940	14.060	14.060	44,588
2025-05-14	14.060	14.060	13.950	14.060	14.060	10,385
2025-05-13	14.060	14.060	13.940	14.060	14.060	20,641
2025-05-12	14.070	14.170	13.950	14.060	14.060	1,413,064
2025-05-11	14.040	14.110	13.940	14.070	14.070	433,870
2025-05-08	14.040	14.100	13.910	14.040	14.040	507,606
2025-05-07	14.040	14.050	13.930	14.040	14.040	159,196
2025-05-06	13.990	14.050	13.960	14.040	14.040	53,107
2025-05-05	14.010	14.010	13.940	13.990	13.990	32,632
2025-05-04	14.030	14.040	13.920	14.010	14.010	123,015
2025-04-30	14.010	14.050	13.970	14.030	14.030	35,490
2025-04-29	14.020	14.050	13.920	14.010	14.010	39,964
2025-04-28	14.020	14.080	13.960	14.020	14.020	160,076
2025-04-27	14.030	14.080	13.950	14.020	14.020	33,220
2025-04-23	14.010	14.050	13.950	14.030	14.030	44,391

← NewerPage 6 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.