Union Pharmacist Company For Medical Services and Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.890	12.890	12.400	12.460	12.460	20,379
2026-07-21	13.000	13.050	12.360	12.730	12.730	21,367
2026-07-20	12.400	13.150	12.250	13.070	13.070	79,381
2026-07-19	12.990	13.000	11.630	12.400	12.400	61,088
2026-07-16	13.000	13.150	12.800	12.920	12.920	33,747
2026-07-15	13.190	13.190	12.800	12.920	12.920	78,474
2026-07-14	13.000	13.200	12.600	13.200	13.200	105,694
2026-07-13	12.900	13.080	12.650	12.950	12.950	49,699
2026-07-12	13.200	13.200	12.600	12.970	12.970	80,510
2026-07-09	12.560	13.290	12.560	13.030	13.030	59,123
2026-07-08	12.900	13.290	12.500	13.170	13.170	103,427
2026-07-07	13.100	13.610	12.510	13.190	13.190	154,257
2026-07-06	12.500	13.100	12.390	12.970	12.970	121,121
2026-07-05	12.150	12.550	12.000	12.380	12.380	82,239
2026-07-01	11.900	12.390	11.150	12.150	12.150	118,934
2026-06-30	11.710	12.000	10.560	11.840	11.840	129,283
2026-06-29	10.740	11.800	10.700	11.730	11.730	259,603
2026-06-28	9.760	10.740	9.760	10.740	10.740	209,801
2026-06-25	9.840	9.870	9.670	9.770	9.770	75,136
2026-06-24	9.720	9.840	9.700	9.820	9.820	35,546
2026-06-23	9.660	9.860	9.640	9.800	9.800	59,650
2026-06-22	9.710	9.780	9.510	9.740	9.740	65,179
2026-06-21	9.630	9.830	9.630	9.660	9.660	27,015
2026-06-17	9.770	9.830	9.510	9.590	9.590	36,315
2026-06-16	10.110	10.120	9.650	9.770	9.770	20,822
2026-06-15	9.930	10.200	9.510	9.880	9.880	65,291
2026-06-14	10.460	10.940	9.900	10.120	10.120	88,993
2026-06-11	10.870	10.880	10.070	10.240	10.240	34,833
2026-06-10	10.600	11.150	10.200	10.550	10.550	168,552
2026-06-09	10.670	10.970	9.280	10.140	10.140	57,990
2026-06-08	11.120	11.300	10.000	10.260	10.260	75,165
2026-06-07	11.490	11.490	10.900	11.100	11.100	83,844
2026-06-04	10.350	11.700	10.020	11.490	11.490	96,502
2026-06-03	9.500	10.710	9.500	10.640	10.640	78,136
2026-06-02	9.580	9.760	9.350	9.740	9.740	66,042
2026-06-01	9.400	9.600	9.100	9.600	9.600	30,917
2026-05-25	9.500	9.500	9.030	9.140	9.140	27,208
2026-05-24	9.600	9.750	9.450	9.680	9.680	122,880
2026-05-21	9.620	9.750	9.330	9.650	9.650	141,844
2026-05-20	9.200	9.680	9.200	9.640	9.640	119,779
2026-05-19	9.530	9.550	8.610	9.270	9.270	46,191
2026-05-18	9.250	9.530	9.000	9.460	9.460	44,497
2026-05-17	9.510	9.520	9.160	9.260	9.260	40,463
2026-05-14	9.010	9.580	9.010	9.320	9.320	190,665
2026-05-13	9.120	9.370	8.610	9.230	9.230	136,574
2026-05-12	9.120	9.370	9.050	9.360	9.360	113,083
2026-05-11	8.860	9.370	8.720	9.080	9.080	160,366
2026-05-10	8.810	8.960	8.630	8.720	8.720	66,027
2026-05-06	8.700	8.900	8.600	8.640	8.640	99,226
2026-05-05	9.200	9.200	8.600	8.690	8.690	99,576
2026-05-04	9.170	9.700	8.900	9.260	9.260	88,707
2026-05-03	8.550	9.170	8.550	9.170	9.170	227,718
2026-04-30	8.820	9.000	7.860	8.340	8.340	45,330
2026-04-29	8.830	8.830	8.710	8.730	8.730	21,197
2026-04-28	8.830	8.890	8.700	8.810	8.810	9,241
2026-04-27	8.720	8.840	8.700	8.810	8.810	12,103
2026-04-26	8.900	8.900	8.700	8.810	8.810	17,129
2026-04-23	8.940	8.960	8.700	8.810	8.810	32,693
2026-04-22	8.880	9.000	8.680	8.960	8.960	79,653
2026-04-21	8.600	9.000	8.600	8.830	8.830	26,550

← NewerPage 2 of 3 · 122 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.