The United Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 14.030 | 14.080 | 13.930 | 14.010 | 14.010 | 29,372 |
| 2025-04-17 | 14.060 | 14.060 | 13.960 | 14.030 | 14.030 | 22,980 |
| 2025-04-16 | 14.090 | 14.090 | 13.930 | 14.060 | 14.060 | 109,113 |
| 2025-04-15 | 14.070 | 14.140 | 13.920 | 14.090 | 14.090 | 162,185 |
| 2025-04-14 | 14.030 | 14.100 | 13.900 | 14.070 | 14.070 | 134,766 |
| 2025-04-13 | 14.030 | 14.100 | 14.000 | 14.030 | 14.030 | 35,939 |
| 2025-04-10 | 14.040 | 14.130 | 13.910 | 14.030 | 14.030 | 60,945 |
| 2025-04-09 | 14.070 | 14.150 | 14.000 | 14.040 | 14.040 | 55,798 |
| 2025-04-08 | 14.080 | 14.150 | 14.030 | 14.070 | 14.070 | 24,954 |
| 2025-04-07 | 14.100 | 14.140 | 13.910 | 14.080 | 14.080 | 40,585 |
| 2025-04-06 | 14.180 | 14.180 | 13.860 | 14.100 | 14.100 | 148,046 |
| 2025-04-03 | 14.180 | 14.200 | 14.100 | 14.180 | 14.180 | 12,569 |
| 2025-03-27 | 14.180 | 14.200 | 14.100 | 14.180 | 14.180 | 30,994 |
| 2025-03-26 | 14.200 | 14.200 | 14.100 | 14.180 | 14.180 | 56,554 |
| 2025-03-25 | 14.170 | 14.200 | 14.110 | 14.200 | 14.200 | 68,417 |
| 2025-03-24 | 14.170 | 14.190 | 14.110 | 14.170 | 14.170 | 91,811 |
| 2025-03-23 | 14.170 | 14.200 | 14.100 | 14.170 | 14.170 | 33,988 |
| 2025-03-20 | 14.210 | 14.210 | 14.100 | 14.170 | 14.170 | 73,262 |
| 2025-03-19 | 14.210 | 14.250 | 14.130 | 14.210 | 14.210 | 130,203 |
| 2025-03-18 | 14.210 | 14.240 | 14.120 | 14.210 | 14.210 | 40,798 |
| 2025-03-17 | 14.200 | 14.240 | 14.120 | 14.210 | 14.210 | 51,766 |
| 2025-03-16 | 14.200 | 14.220 | 14.100 | 14.200 | 14.200 | 995,970 |
| 2025-03-13 | 14.200 | 14.230 | 14.100 | 14.200 | 14.200 | 119,198 |
| 2025-03-12 | 14.390 | 14.390 | 14.090 | 14.200 | 14.200 | 800,788 |
| 2025-03-11 | 14.180 | 14.400 | 14.020 | 14.390 | 14.390 | 3,410,326 |
| 2025-03-10 | 14.200 | 14.220 | 14.010 | 14.180 | 14.180 | 3,202,064 |
| 2025-03-09 | 14.250 | 14.250 | 14.000 | 14.200 | 14.200 | 1,630,198 |
| 2025-03-06 | 14.200 | 14.250 | 14.050 | 14.250 | 14.250 | 916,388 |
| 2025-03-05 | 14.250 | 14.250 | 14.040 | 14.200 | 14.200 | 306,298 |
| 2025-03-04 | 14.250 | 14.250 | 13.960 | 14.250 | 14.250 | 1,267,211 |
| 2025-03-03 | 14.210 | 14.250 | 14.080 | 14.250 | 14.250 | 714,295 |
| 2025-03-02 | 14.200 | 14.240 | 14.060 | 14.210 | 14.210 | 62,649 |
| 2025-02-27 | 14.200 | 14.240 | 14.090 | 14.200 | 14.200 | 448,207 |
| 2025-02-26 | 14.200 | 14.250 | 14.080 | 14.200 | 14.200 | 338,145 |
| 2025-02-25 | 14.220 | 14.250 | 14.060 | 14.200 | 14.200 | 385,283 |
| 2025-02-24 | 14.260 | 14.260 | 14.060 | 14.220 | 14.220 | 252,595 |
| 2025-02-23 | 14.250 | 14.280 | 14.000 | 14.260 | 14.260 | 103,245 |
| 2025-02-20 | 14.300 | 14.300 | 13.950 | 14.250 | 14.250 | 2,287,418 |
| 2025-02-19 | 14.300 | 14.390 | 13.720 | 14.300 | 14.300 | 3,874,778 |
| 2025-02-18 | 14.310 | 14.350 | 14.130 | 14.300 | 14.300 | 218,593 |
| 2025-02-17 | 14.290 | 14.380 | 14.160 | 14.310 | 14.310 | 210,584 |
| 2025-02-16 | 14.300 | 14.300 | 14.170 | 14.290 | 14.290 | 42,842 |
| 2025-02-13 | 14.390 | 14.390 | 14.100 | 14.300 | 14.300 | 699,960 |
| 2025-02-12 | 14.390 | 14.390 | 14.010 | 14.390 | 14.390 | 1,536,742 |
| 2025-02-11 | 14.390 | 14.400 | 14.100 | 14.390 | 14.390 | 1,041,361 |
| 2025-02-10 | 14.410 | 14.410 | 14.030 | 14.390 | 14.390 | 332,072 |
| 2025-02-09 | 14.430 | 14.450 | 14.000 | 14.410 | 14.410 | 131,872 |
| 2025-02-06 | 14.440 | 14.450 | 14.430 | 14.430 | 14.430 | 1,210,062 |
| 2025-02-05 | 14.450 | 14.450 | 14.410 | 14.440 | 14.440 | 271,615 |
| 2025-02-04 | 14.430 | 14.450 | 14.430 | 14.450 | 14.450 | 403,975 |
| 2025-02-03 | 14.440 | 14.440 | 14.400 | 14.430 | 14.430 | 894,752 |
| 2025-02-02 | 14.430 | 14.440 | 14.430 | 14.440 | 14.440 | 289,502 |
| 2025-01-30 | 14.430 | 14.440 | 14.430 | 14.430 | 14.430 | 293,044 |
| 2025-01-29 | 14.430 | 14.440 | 14.430 | 14.430 | 14.430 | 137,026 |
| 2025-01-28 | 14.440 | 14.440 | 14.400 | 14.430 | 14.430 | 290,832 |
| 2025-01-27 | 14.450 | 14.450 | 14.390 | 14.440 | 14.440 | 594,488 |
| 2025-01-26 | 14.430 | 14.460 | 14.400 | 14.450 | 14.450 | 979,316 |
| 2025-01-23 | 14.430 | 14.440 | 14.400 | 14.430 | 14.430 | 260,175 |
| 2025-01-22 | 14.430 | 14.440 | 14.400 | 14.430 | 14.430 | 241,846 |
| 2025-01-21 | 14.430 | 14.440 | 14.400 | 14.430 | 14.430 | 186,015 |
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.