Union Pharmacist Company For Medical Services and Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.800 | 9.300 | 8.500 | 8.500 | 8.500 | 269,953 |
| 2026-04-19 | 9.090 | 9.200 | 8.800 | 8.810 | 8.810 | 85,946 |
| 2026-04-16 | 9.050 | 9.380 | 8.900 | 9.060 | 9.060 | 95,717 |
| 2026-04-15 | 8.510 | 9.080 | 8.500 | 8.580 | 8.580 | 161,256 |
| 2026-04-14 | 8.740 | 8.800 | 8.480 | 8.530 | 8.530 | 19,736 |
| 2026-04-12 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 40,665 |
| 2026-04-09 | 8.710 | 8.830 | 8.620 | 8.670 | 8.670 | 40,665 |
| 2026-04-08 | 8.550 | 8.900 | 8.550 | 8.900 | 8.900 | 5,774 |
| 2026-04-07 | 8.890 | 8.900 | 8.470 | 8.900 | 8.900 | 5,982 |
| 2026-04-06 | 8.900 | 8.900 | 8.300 | 8.900 | 8.900 | 15,297 |
| 2026-04-05 | 8.930 | 8.960 | 8.700 | 8.900 | 8.900 | 10,038 |
| 2026-04-02 | 8.750 | 9.000 | 8.380 | 8.900 | 8.900 | 32,954 |
| 2026-04-01 | 8.680 | 8.800 | 8.240 | 8.570 | 8.570 | 30,384 |
| 2026-03-31 | 8.600 | 8.690 | 8.240 | 8.690 | 8.690 | 4,027 |
| 2026-03-30 | 8.660 | 8.860 | 8.240 | 8.690 | 8.690 | 6,195 |
| 2026-03-29 | 8.680 | 8.850 | 8.660 | 8.690 | 8.690 | 1,550 |
| 2026-03-26 | 8.890 | 8.890 | 8.660 | 8.690 | 8.690 | 31,122 |
| 2026-03-25 | 8.980 | 8.980 | 8.700 | 8.920 | 8.920 | 2,031 |
| 2026-03-24 | 8.800 | 9.040 | 8.680 | 8.920 | 8.920 | 10,175 |
| 2026-03-18 | 9.090 | 9.090 | 8.660 | 8.920 | 8.920 | 9,061 |
| 2026-03-17 | 8.620 | 9.100 | 8.600 | 8.920 | 8.920 | 3,843 |
| 2026-03-16 | 8.750 | 9.150 | 8.600 | 8.920 | 8.920 | 23,821 |
| 2026-03-15 | 8.810 | 9.180 | 8.750 | 8.910 | 8.910 | 7,106 |
| 2026-03-12 | 8.680 | 9.250 | 8.680 | 8.910 | 8.910 | 15,110 |
| 2026-03-11 | 9.000 | 9.100 | 8.640 | 8.910 | 8.910 | 71,197 |
| 2026-03-10 | 9.100 | 9.200 | 9.000 | 9.000 | 9.000 | 68,770 |
| 2026-03-09 | 8.630 | 9.000 | 8.620 | 8.990 | 8.990 | 34,858 |
| 2026-03-08 | 8.660 | 9.000 | 8.610 | 8.960 | 8.960 | 93,692 |
| 2026-03-05 | 8.650 | 9.000 | 8.630 | 9.000 | 9.000 | 2,469 |
| 2026-03-04 | 8.800 | 9.000 | 8.550 | 9.000 | 9.000 | 15,629 |
| 2026-03-03 | 8.720 | 9.000 | 8.530 | 9.000 | 9.000 | 9,609 |
| 2026-03-02 | 8.800 | 9.000 | 8.700 | 9.000 | 9.000 | 10,002 |
| 2026-03-01 | 8.590 | 9.000 | 8.100 | 9.000 | 9.000 | 468,020 |
| 2026-02-26 | 9.000 | 9.010 | 8.890 | 9.000 | 9.000 | 26,292 |
| 2026-02-25 | 9.220 | 9.350 | 8.960 | 9.220 | 9.220 | 12,236 |
| 2026-02-24 | 8.910 | 9.480 | 8.910 | 9.220 | 9.220 | 250,038 |
| 2026-02-23 | 8.500 | 9.110 | 8.100 | 9.000 | 9.000 | 119,809 |
| 2026-02-22 | 8.990 | 9.000 | 8.510 | 9.000 | 9.000 | 9,548 |
| 2026-02-19 | 9.060 | 9.060 | 8.740 | 9.000 | 9.000 | 12,079 |
| 2026-02-18 | 9.090 | 9.090 | 8.870 | 9.000 | 9.000 | 22,137 |
| 2026-02-17 | 8.870 | 9.150 | 8.870 | 8.990 | 8.990 | 50,213 |
| 2026-02-16 | 9.040 | 9.220 | 8.700 | 9.040 | 9.040 | 30,432 |
| 2026-02-15 | 9.250 | 9.260 | 9.010 | 9.030 | 9.030 | 33,869 |
| 2026-02-12 | 8.560 | 9.270 | 8.560 | 9.030 | 9.030 | 256,771 |
| 2026-02-11 | 9.170 | 9.250 | 8.300 | 9.090 | 9.090 | 53,655 |
| 2026-02-10 | 9.200 | 9.480 | 8.950 | 9.100 | 9.100 | 28,093 |
| 2026-02-09 | 9.200 | 9.500 | 9.000 | 9.380 | 9.380 | 103,747 |
| 2026-02-08 | 9.500 | 9.500 | 9.030 | 9.060 | 9.060 | 98,479 |
| 2026-02-05 | 8.940 | 9.440 | 8.700 | 9.440 | 9.440 | 149,275 |
| 2026-02-04 | 8.870 | 9.250 | 8.010 | 8.910 | 8.910 | 164,526 |
| 2026-02-03 | 9.000 | 9.050 | 8.320 | 8.590 | 8.590 | 17,509 |
| 2026-02-02 | 8.220 | 9.060 | 7.550 | 8.880 | 8.880 | 175,942 |
| 2026-02-01 | 8.010 | 8.250 | 7.730 | 8.240 | 8.240 | 47,337 |
| 2026-01-28 | 7.610 | 8.010 | 7.600 | 8.000 | 8.000 | 69,673 |
| 2026-01-27 | 7.650 | 7.960 | 7.600 | 7.900 | 7.900 | 7,794 |
| 2026-01-26 | 7.850 | 7.980 | 7.700 | 7.900 | 7.900 | 42,757 |
| 2026-01-25 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 13,901 |
| 2026-01-22 | 7.820 | 8.190 | 7.750 | 7.750 | 7.750 | 17,564 |
| 2026-01-21 | 8.250 | 8.250 | 7.650 | 7.750 | 7.750 | 19,478 |
| 2026-01-20 | 7.830 | 8.250 | 7.830 | 8.170 | 8.170 | 108,351 |
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.